SPDR S&P Homebuilders ETF (XHB)
89.79
-3.73 (-3.99%)
At close: Apr 10, 2025, 11:26 AM
PNR US Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 85.76 | 94.57 | 84.48 | 93.52 | 6.73 | 7.75% | 3,345,829 |
| Apr 8, 2025 | 92.04 | 92.39 | 85.50 | 86.79 | -3.20 | -3.56% | 1,585,035 |
| Apr 7, 2025 | 89.71 | 95.26 | 88.85 | 89.99 | -2.88 | -3.10% | 3,306,123 |
| Apr 4, 2025 | 89.22 | 95.28 | 89.06 | 92.87 | 1.05 | 1.14% | 5,925,613 |
| Apr 3, 2025 | 94.66 | 94.88 | 91.15 | 91.82 | -7.00 | -7.08% | 4,333,900 |
| Apr 2, 2025 | 96.07 | 99.04 | 95.83 | 98.82 | 1.62 | 1.67% | 1,479,945 |
| Apr 1, 2025 | 96.60 | 97.67 | 95.67 | 97.20 | 0.30 | 0.31% | 1,066,500 |
| Mar 31, 2025 | 95.05 | 97.57 | 94.19 | 96.90 | 0.80 | 0.83% | 1,589,900 |
| Mar 28, 2025 | 98.75 | 98.85 | 95.88 | 96.10 | -2.68 | -2.71% | 2,053,918 |
| Mar 27, 2025 | 98.75 | 99.91 | 98.28 | 98.78 | -0.26 | -0.26% | 1,307,100 |
| Mar 26, 2025 | 99.67 | 100.44 | 98.52 | 99.04 | -0.57 | -0.57% | 1,248,782 |
| Mar 25, 2025 | 99.29 | 100.66 | 98.72 | 99.61 | -0.58 | -0.58% | 1,792,700 |
| Mar 24, 2025 | 98.34 | 100.30 | 98.19 | 100.19 | 2.77 | 2.84% | 2,934,511 |
| Mar 21, 2025 | 97.10 | 97.77 | 96.04 | 97.42 | -1.40 | -1.42% | 3,438,827 |
| Mar 20, 2025 | 98.65 | 100.53 | 98.30 | 98.82 | -0.36 | -0.36% | 2,313,052 |
| Mar 19, 2025 | 97.75 | 99.82 | 97.29 | 99.18 | 1.35 | 1.38% | 2,469,294 |
| Mar 18, 2025 | 97.94 | 98.47 | 97.37 | 97.83 | -0.55 | -0.56% | 1,505,200 |
| Mar 17, 2025 | 97.13 | 98.70 | 97.05 | 98.38 | 0.87 | 0.89% | 1,420,600 |
| Mar 14, 2025 | 96.64 | 97.61 | 95.87 | 97.51 | 1.98 | 2.07% | 2,024,913 |
| Mar 13, 2025 | 98.12 | 98.13 | 95.18 | 95.53 | -2.48 | -2.53% | 2,678,419 |
| Mar 12, 2025 | 99.47 | 100.00 | 97.33 | 98.01 | -0.74 | -0.75% | 1,931,800 |
| Mar 11, 2025 | 101.12 | 101.67 | 98.20 | 98.75 | -2.48 | -2.45% | 2,414,567 |
| Mar 10, 2025 | 100.97 | 103.73 | 100.97 | 101.23 | -0.65 | -0.64% | 2,506,348 |
| Mar 7, 2025 | 101.15 | 102.43 | 99.95 | 101.88 | 0.40 | 0.39% | 2,102,458 |
| Mar 6, 2025 | 99.90 | 102.04 | 99.50 | 101.48 | 0.84 | 0.83% | 2,688,951 |
| Mar 5, 2025 | 98.75 | 100.84 | 98.43 | 100.64 | 2.45 | 2.50% | 2,684,716 |
| Mar 4, 2025 | 97.82 | 99.84 | 96.51 | 98.19 | -0.80 | -0.81% | 4,075,100 |
| Mar 3, 2025 | 101.70 | 102.14 | 98.45 | 98.99 | -2.40 | -2.37% | 2,878,539 |
| Feb 28, 2025 | 100.83 | 101.60 | 100.07 | 101.39 | 0.67 | 0.67% | 1,995,800 |
| Feb 27, 2025 | 102.35 | 102.98 | 100.68 | 100.72 | -1.65 | -1.61% | 3,104,035 |
| Feb 26, 2025 | 103.83 | 103.96 | 102.25 | 102.37 | -0.97 | -0.94% | 1,674,302 |
| Feb 25, 2025 | 101.06 | 104.02 | 101.02 | 103.34 | 2.76 | 2.74% | 3,273,881 |
| Feb 24, 2025 | 101.52 | 101.60 | 99.99 | 100.58 | -0.53 | -0.52% | 4,751,894 |
| Feb 21, 2025 | 105.18 | 105.39 | 100.52 | 101.11 | -2.86 | -2.75% | 2,565,500 |
| Feb 20, 2025 | 103.63 | 104.22 | 103.07 | 103.97 | -0.14 | -0.13% | 1,609,415 |
| Feb 19, 2025 | 103.80 | 104.44 | 102.94 | 104.11 | -1.37 | -1.30% | 2,401,209 |
| Feb 18, 2025 | 106.28 | 106.28 | 104.70 | 105.48 | -1.22 | -1.14% | 1,458,771 |
| Feb 14, 2025 | 106.69 | 108.07 | 106.38 | 106.70 | 0.71 | 0.67% | 1,554,813 |
| Feb 13, 2025 | 105.76 | 106.12 | 104.98 | 105.99 | 1.10 | 1.05% | 1,973,407 |
| Feb 12, 2025 | 103.97 | 104.94 | 103.27 | 104.89 | -1.56 | -1.47% | 3,300,559 |
| Feb 11, 2025 | 105.42 | 106.93 | 105.42 | 106.45 | 0.34 | 0.32% | 1,430,500 |
| Feb 10, 2025 | 105.82 | 106.27 | 105.28 | 106.11 | 1.22 | 1.16% | 1,731,515 |
| Feb 7, 2025 | 107.58 | 107.72 | 104.42 | 104.89 | -2.66 | -2.47% | 3,188,946 |
| Feb 6, 2025 | 108.05 | 108.64 | 106.86 | 107.55 | -0.10 | -0.09% | 1,929,900 |
| Feb 5, 2025 | 108.36 | 108.48 | 106.89 | 107.65 | 1.14 | 1.07% | 2,411,204 |
| Feb 4, 2025 | 105.71 | 107.11 | 105.43 | 106.51 | 0.82 | 0.78% | 1,458,600 |
| Feb 3, 2025 | 106.06 | 106.75 | 104.31 | 105.69 | -2.71 | -2.50% | 3,042,447 |
| Jan 31, 2025 | 110.48 | 110.61 | 108.29 | 108.40 | -2.53 | -2.28% | 2,152,500 |
| Jan 30, 2025 | 109.72 | 111.86 | 109.01 | 110.93 | 2.20 | 2.02% | 1,730,025 |
| Jan 29, 2025 | 110.45 | 110.97 | 108.32 | 108.73 | -1.87 | -1.69% | 2,860,239 |