XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Nov 201945.8245.9845.3445.7445.742,538,200
11 Nov 201945.0345.6145.0245.5945.591,586,200
08 Nov 201945.1045.3445.0345.2245.221,566,400
07 Nov 201945.8545.9245.0845.1745.172,716,400
06 Nov 201945.5245.7145.1745.6845.681,430,900
05 Nov 201945.6545.7445.2645.4545.451,875,300
04 Nov 201946.3446.4445.5545.7145.712,054,600
01 Nov 201945.7846.0945.6046.0746.071,949,100
31 Oct 201945.6145.6745.2045.5345.531,778,900
30 Oct 201945.3645.6244.8145.5645.562,254,900
29 Oct 201945.4945.8745.3845.4345.431,823,300
28 Oct 201946.1546.2845.6445.6845.681,943,200
25 Oct 201945.8946.4845.7746.0046.001,985,100
24 Oct 201945.5445.8145.5045.7545.751,499,800
23 Oct 201945.5045.7145.1745.3945.391,413,300
22 Oct 201945.7045.8345.2845.5745.572,579,800
21 Oct 201945.5745.8745.3145.4045.403,249,900
18 Oct 201945.0345.5245.0345.4245.421,468,900
17 Oct 201945.0045.4045.0045.2645.262,045,600
16 Oct 201944.4844.8844.3744.8444.842,424,200
15 Oct 201944.1844.5644.1044.4844.482,787,500
14 Oct 201943.8744.0843.7943.9643.96962,200
11 Oct 201943.8844.4643.8443.9543.952,688,400
10 Oct 201943.2343.4643.0443.3543.351,368,700
09 Oct 201943.2843.3542.9843.1643.161,036,000
08 Oct 201943.2343.5442.9743.0143.011,377,900
07 Oct 201943.5143.7143.3043.4543.451,071,000
04 Oct 201942.9943.6142.9943.5943.591,757,200
03 Oct 201942.7242.9742.1842.9042.902,291,000
02 Oct 201943.2243.2942.3842.7642.764,050,200
01 Oct 201944.1844.4843.4343.4743.472,462,800
30 Sep 201943.7244.2143.6844.0844.081,567,900
27 Sep 201943.8143.8643.3243.5443.541,513,500
26 Sep 201943.6443.8043.4043.6543.651,449,100
25 Sep 201943.1443.5142.9543.4843.481,955,100
24 Sep 201943.3443.5342.9343.0543.051,665,700
23 Sep 201942.9543.3142.8143.1243.121,041,300
20 Sep 201943.3043.4842.9843.0743.071,970,900
20 Sep 20190.115 Dividend
19 Sep 201943.4643.6643.3043.3443.23667,900
18 Sep 201943.3743.4843.0143.4143.291,484,000
17 Sep 201943.2043.4443.0143.3943.271,271,700
16 Sep 201943.4143.5743.2743.3043.19854,800
13 Sep 201943.9344.0443.5243.6243.501,584,400
12 Sep 201943.9543.9543.5143.6743.551,869,300
11 Sep 201943.2843.7042.9643.6643.542,217,800
10 Sep 201942.7543.0842.4643.0642.952,133,800
09 Sep 201942.4842.8842.4842.7942.681,486,100
06 Sep 201942.4142.7342.3842.4142.30993,200
05 Sep 201942.2742.6342.1642.3042.193,210,300
04 Sep 201941.5841.9241.4841.8441.731,153,500
03 Sep 201941.7741.8241.0241.2841.171,895,100
30 Aug 201942.0542.1741.8242.0541.94921,100
29 Aug 201941.6541.9741.4841.8641.751,311,700
28 Aug 201940.7941.4340.6041.3841.271,954,000
27 Aug 201941.3741.4440.8940.9340.821,231,000
26 Aug 201941.2241.3140.8641.1841.071,144,300
23 Aug 201941.9642.1040.7640.9440.832,952,900
22 Aug 201942.1342.4341.7742.1342.021,696,800
21 Aug 201941.9242.1841.8842.0541.941,960,200
20 Aug 201941.2641.5941.0841.4441.331,163,400
19 Aug 201940.9241.4440.9241.2541.142,016,800
16 Aug 201940.2040.6640.1740.6140.501,625,300
15 Aug 201940.1940.2439.8240.0539.941,593,500
14 Aug 201940.6240.6239.8940.0539.942,082,000
13 Aug 201940.5541.5840.3741.1641.052,047,000
12 Aug 201940.9240.9240.4640.5640.451,402,500
09 Aug 201941.5641.5641.0241.1040.991,369,000
08 Aug 201941.2441.6841.0941.6341.521,284,800
07 Aug 201940.2941.1440.0541.0440.932,880,700
06 Aug 201940.3140.7740.1540.7040.591,691,600
05 Aug 201940.2540.4239.7340.1440.031,914,400
02 Aug 201940.9341.0940.7340.9040.791,729,100
01 Aug 201941.6542.1941.0641.1141.002,015,300
31 Jul 201941.9542.3241.2941.6541.542,583,200
30 Jul 201941.0642.1241.0341.9941.882,370,000
29 Jul 201941.6641.7541.0641.2241.111,886,600
26 Jul 201941.7541.8541.5141.6641.552,423,300
25 Jul 201941.7942.2241.6941.9841.872,279,600
24 Jul 201941.1741.7441.1241.6841.571,948,400
23 Jul 201941.8341.9141.1841.4841.372,575,800
22 Jul 201941.8642.1041.6441.7041.591,708,700
19 Jul 201942.3842.5941.9741.9741.861,265,900
18 Jul 201942.3342.4742.1242.3742.261,298,200
17 Jul 201942.7642.8742.3942.4242.311,948,700
16 Jul 201942.4242.9142.3642.8242.711,336,900
15 Jul 201942.6142.7142.2142.4742.361,425,400
12 Jul 201941.8242.5941.8242.5242.412,760,100
11 Jul 201941.8341.9041.4041.7541.642,363,000
10 Jul 201941.9242.0041.5241.8041.691,215,400
09 Jul 201941.7741.8741.4541.6341.521,351,400
08 Jul 201941.9342.1241.7741.9241.811,650,800
05 Jul 201942.1242.1941.6142.0741.961,385,100
03 Jul 201942.1842.4041.9642.3442.231,422,300
02 Jul 201941.9742.0241.6742.0241.912,110,100
01 Jul 201942.1342.3741.7042.0241.913,606,200
28 Jun 201941.3141.7941.2741.6841.571,741,300
27 Jun 201940.8441.2440.7141.2041.091,801,600
26 Jun 201940.5640.7540.2440.5840.471,878,400
25 Jun 201941.1841.2740.3540.4840.373,986,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more