ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SPDR S&P Homebuilders

SPDR S&P Homebuilders (XHB)

107.67
1.16
( 1.09% )
Updated: 15:04:48
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-2.78-2.51697600724110.45111.86104.312136165107.92415824SP
44.684.54413049811102.99113.46101.492199312108.41762718SP
12-10.16-8.62259186964117.83126.09101.491832823111.31578494SP
262.392.27013677812105.28126.09101.491843023114.7303035SP
5212.3812.991919403995.29126.0993.82180013109.08435317SP
15636.0350.293132328371.64126.0951.23303856078.77893958SP
26059.79124.87468671747.88126.0923.95283969672.37105006SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1738711800106.510.820.78105.71107.108105.431403954
1738625400105.69-2.71-2.50106.06106.75104.312812469
1738366200108.4-2.53-2.28110.48110.61108.292069426
1738279800110.932.22.02109.72111.86109.011701155
1738193400108.73-1.87-1.69110.45110.97108.3152693819
1738107000110.6-1.85-1.65112.49112.49110.471834540
1738020600112.451.281.15110.45113.46110.452642297
1737761400111.17-0.36-0.32111.98111.99110.821209315
1737675000111.5300.00111.53111.53111.530
1737588600111.53-0.01-0.01111.36111.7110.871192062
1737502200111.540.870.79112.1113.1699111.232171516
1737156600110.670.460.42111.45111.97110.192821569
1737070200110.210.830.76109.15110.3108.331626257
1736983800109.382.442.28111.03111.39109.033802982
1736897400106.943.062.95106.12107.05105.462610452
1736811000103.881.51.47101.92103.925101.492257085
1736551800102.38-2.06-1.97103.74103.74102.251932750
1736379000104.441.181.14102.99104.53102.11562606653
1736292600103.26-1.42-1.36104.83105.03102.91939777
1736206200104.68-0.09-0.09105.42106.77104.412086048
1735947000104.771.291.25104.07105.09103.482048211
1735860600103.48-1.02-0.98105.47106.19103.022251175
1735687800104.500.00104.93105.49104.31524678
1735601400104.5-0.46-0.44104.37104.96102.961512586
1735342200104.96-1.28-1.20105.64106.43104.431122778
1735255800106.24-0.09-0.08105.47106.51105.171174209
1735077840106.330.560.53105.64106.41105.11778797
1734996600105.77-0.22-0.21105.44105.87104.691461265
1734737400105.991.341.28104.47106.79104.192141168
1734651000104.65-2.34-2.19106.23107.24104.483899098
1734564600106.99-4.94-4.41112.47112.78106.953386390
1734478200111.93-1.35-1.19112.78113.5925111.711517719
1734391800113.28-1.1-0.96114.3115.19113.161830034
1734132600114.38-1.76-1.52115.79115.9113.731454442
1734046200116.14-1.11-0.95116.93117.11115.951712443
1733959800117.25-0.28-0.24118.74119117.181594882
1733873400117.53-2.41-2.01118.54118.76116.61916355
1733787000119.940.850.71120.06120.65119.371699129
1733527800119.090.380.32120.35120.78118.61276294
1733441400118.71-1.79-1.49120.57120.75118.621498627
1733355000120.5-1.78-1.46121.57121.89120.0351140578
1733268600122.28-0.26-0.21122.91123.35121.49969447
1733182200122.54-0.35-0.28122.6123.17121.51257897
1732917840122.890.320.26123.45124.45122.74752158
1732750200122.57-0.2-0.16123.66124.3899122.33846826
1732663800122.77-2.39-1.91124.23124.23121.821542597
1732577400125.165.224.35121.62126.09121.574301367
1732318200119.942.031.72118.8120.05118.631951729
1732231800117.911.361.17117.18118.849116.811023724
1732145400116.551.151.00116.3116.728115.511126496
1732059000115.4-0.06-0.05114.62115.71113.69986021
1731972600115.46-0.22-0.19115.4116.39114.881088283
1731713400115.68-1.04-0.89116.2116.61115.331449994
1731627000116.720.270.23116.73118.06116.361307427
1731540600116.450.290.25117.83118.21116.22013475
1731454200116.16-3.1-2.60118.66119.11116.112262353
1731367800119.260.510.43119.7120.26119.021262437
1731108600118.750.570.48118.15119.498117.961073373
1731022200118.180.70.60117.57119.22117.342198097
1730935800117.48-1.13-0.95116.19117.87114.455209151
1730849400118.612.782.40115.5118.62115.261788847

Your Recent History

Delayed Upgrade Clock