ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
SPDR S&P Homebuilders

SPDR S&P Homebuilders (XHB)

106.70
0.71
(0.67%)
Closed February 14 4:00PM
106.50
-0.20
( -0.19% )
Pre Market: 7:06AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.081.02447353443105.42108.07103.271977858105.76982596SP
4-5.6-4.9955396967112.1113.46103.272028996107.98988009SP
12-17.73-14.2719149964124.23124.45101.491896515109.23859334SP
26-4.34-3.91555395164110.84126.09101.491858534114.6276652SP
529.19.3429158110997.4126.0997.122129682109.70723132SP
15635.8950.828494547570.61126.0951.23301788379.09268681SP
26057.45117.12538226349.05126.0923.95284674572.58091231SP

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

DateCloseChangeChange %OpenHighLowVolume
1739575800106.70.710.67106.69108.07106.381512435
1739489400105.991.11.05105.76106.12104.9751873531
1739403000104.89-1.56-1.47103.97104.94103.273140451
1739316600106.450.340.32105.42106.93105.421386859
1739230200106.111.221.16105.82106.27105.281669781
1738971000104.89-2.66-2.47107.58107.72104.422936793
1738884600107.55-0.1-0.09108.05108.64106.861869133
1738798200107.651.141.07108.36108.48106.892331663
1738711800106.510.820.78105.71107.108105.431404379
1738625400105.69-2.71-2.50106.06106.75104.312652063
1738366200108.4-2.53-2.28110.48110.61108.292071905
1738279800110.932.22.02109.72111.86109.011729922
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
1737502200111.540.870.79112.1113.1699111.232167713
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
1736551800102.38-2.06-1.97103.74103.74102.251893324
1736379000104.441.181.14102.99104.53102.11562605958
1736292600103.26-1.42-1.36104.83105.03102.91937848
1736206200104.68-0.09-0.09105.42106.77104.412078175
1735947000104.771.291.25104.07105.09103.482023242
1735860600103.48-1.02-0.98105.47106.19103.022241379
1735687800104.500.00104.93105.49104.31524678
1735601400104.5-0.46-0.44104.37104.96102.961503311
1735342200104.96-1.28-1.20105.64106.43104.431118657
1735255800106.24-0.09-0.08105.47106.51105.171174209
1735077840106.330.560.53105.64106.41105.11778797
1734996600105.77-0.22-0.21105.44105.87104.691458475
1734737400105.991.341.28104.47106.79104.242136715
1734651000104.65-2.34-2.19106.23107.24104.483874833
1734564600106.99-4.94-4.41112.47112.78106.953382013
1734478200111.93-1.35-1.19112.78113.5925111.711514216
1734391800113.28-1.1-0.96114.3115.19113.161821933
1734132600114.38-1.76-1.52115.79115.9113.731447127
1734046200116.14-1.11-0.95116.93117115.951707489
1733959800117.25-0.28-0.24118.74119117.181592836
1733873400117.53-2.41-2.01118.54118.76116.61895293
1733787000119.940.850.71120.06120.65119.371695450
1733527800119.090.380.32120.35120.78118.61229859
1733441400118.71-1.79-1.49120.57120.75118.621497219
1733355000120.5-1.78-1.46121.57121.89120.0351130724
1733268600122.28-0.26-0.21122.91123.33121.49963084
1733182200122.54-0.35-0.28122.6123.17121.51254449
1732917840122.890.320.26123.45124.45122.74751917
1732750200122.57-0.2-0.16123.66124.3899122.33837693
1732663800122.77-2.39-1.91124.23124.23121.821527725
1732577400125.165.224.35121.62126.09121.574290083
1732318200119.942.031.72118.8120.05118.631933642
1732231800117.911.361.17117.18118.849116.811020542
1732145400116.551.151.00116.3116.728115.511124498
1732059000115.4-0.06-0.05114.62115.71113.69978740
1731972600115.46-0.22-0.19115.4116.39114.881082053

Your Recent History

Delayed Upgrade Clock