XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202043.9944.4043.2743.4443.442,655,900
01 Jul 202043.9344.2143.0743.2543.251,976,300
30 Jun 202043.2944.1143.0143.9043.901,451,100
29 Jun 202042.1343.3941.7043.2443.242,339,500
26 Jun 202042.1642.3741.5641.7841.782,049,500
25 Jun 202041.8742.5041.5942.4642.462,057,500
24 Jun 202043.5743.6641.8742.5142.512,456,800
23 Jun 202044.1144.3643.7144.0844.082,428,400
22 Jun 202042.9843.6642.5243.5843.581,548,500
22 Jun 20200.105 Dividend
19 Jun 202044.4544.6842.8643.2443.142,590,800
18 Jun 202044.0244.5743.6743.8243.712,148,000
17 Jun 202044.6945.0644.3144.4544.342,157,100
16 Jun 202045.0545.1643.3044.5244.414,130,900
15 Jun 202040.5143.4040.5143.3243.214,044,000
12 Jun 202042.7043.1640.9241.9641.863,539,000
11 Jun 202042.5443.0641.1841.2341.133,434,400
10 Jun 202045.0545.2543.9844.6144.502,278,800
09 Jun 202045.0545.4644.6445.1545.041,769,100
08 Jun 202046.2646.7145.4645.6945.581,590,800
05 Jun 202045.4146.0645.2645.6045.492,536,400
04 Jun 202044.0044.6143.7043.9843.872,176,900
03 Jun 202043.5444.4043.4144.2544.142,382,200
02 Jun 202042.5642.9342.3942.8842.781,697,500
01 Jun 202042.1642.7641.8342.2442.141,639,700
29 May 202041.8042.5541.4242.1542.052,965,100
28 May 202043.7643.8941.6641.9041.804,137,000
27 May 202042.5243.3141.8843.3143.202,906,200
26 May 202041.4041.8741.3241.5341.433,654,900
22 May 202039.6840.0239.1739.9739.871,746,000
21 May 202038.8039.6738.8039.5039.401,938,700
20 May 202039.2439.5738.5238.8738.781,727,100
19 May 202038.8339.4738.3438.5038.412,173,600
18 May 202037.6939.3437.6939.0038.912,848,100
15 May 202035.2336.4934.9736.1336.043,145,000
14 May 202034.1435.6033.4935.5835.492,729,800
13 May 202035.8435.9834.4934.8234.743,188,100
12 May 202037.4237.6436.0536.0635.972,243,800
11 May 202037.4837.7536.7637.3537.261,824,600
08 May 202037.1638.0736.9937.9437.851,640,800
07 May 202036.6037.0436.4636.5136.421,761,800
06 May 202036.4436.6635.8736.1036.011,544,700
05 May 202035.9336.7135.9336.2436.153,208,000
04 May 202034.7535.6134.3735.5435.451,770,500
01 May 202035.2635.6534.8235.3735.282,442,500
30 Apr 202036.8736.8735.9536.0535.962,631,100
29 Apr 202036.9737.8436.9137.5637.474,532,000
28 Apr 202035.4036.1335.3435.7335.643,887,100
27 Apr 202032.9834.5432.9834.4034.322,840,300
24 Apr 202032.0032.8831.7632.6632.581,949,600
23 Apr 202031.5732.3831.3431.6831.601,894,300
22 Apr 202031.5731.7131.0331.3331.251,189,700
21 Apr 202030.9631.3230.6830.9930.911,699,000
20 Apr 202031.8932.5031.5431.6931.612,229,900
17 Apr 202032.6733.2732.3032.7432.662,283,600
16 Apr 202031.4231.4330.6331.2431.161,643,200
15 Apr 202032.1132.1931.0231.3331.253,800,800
14 Apr 202033.0733.5532.6933.1833.101,707,200
13 Apr 202033.5433.7831.8732.2832.202,642,600
09 Apr 202033.3834.8533.3133.8033.722,754,900
08 Apr 202030.9832.7830.7732.5632.482,706,600
07 Apr 202031.0332.1130.4730.5830.512,771,200
06 Apr 202027.7630.0227.7629.8229.752,747,800
03 Apr 202026.9927.4326.1326.4826.424,571,300
02 Apr 202027.1428.0926.5927.2427.172,822,100
01 Apr 202028.4228.4527.0827.3427.275,381,600
31 Mar 202030.6530.6929.6029.7929.722,727,900
30 Mar 202030.6730.9629.8330.8130.742,391,600
27 Mar 202030.6631.5130.0530.6130.543,458,200
26 Mar 202031.0032.0630.6131.9231.842,133,200
25 Mar 202028.6431.4228.3330.5730.504,276,700
24 Mar 202025.9528.5625.9528.5428.472,702,400
23 Mar 202025.2525.5724.0724.7224.662,775,000
23 Mar 20200.109 Dividend
20 Mar 202027.1427.6425.4325.6025.434,619,400
19 Mar 202025.2527.4924.2626.9926.813,531,000
18 Mar 202026.6227.0123.9525.7025.532,648,600
17 Mar 202029.2529.5127.1128.6328.443,654,400
16 Mar 202031.3131.9428.6028.7228.533,037,600
13 Mar 202035.8635.8632.5435.1934.962,537,700
12 Mar 202035.3035.8332.5033.6633.442,646,700
11 Mar 202039.8940.2337.7137.9737.722,819,400
10 Mar 202041.0041.0838.7041.0640.795,368,400
09 Mar 202040.3540.8739.1439.5539.297,439,200
06 Mar 202042.9443.4642.1043.1742.883,061,200
05 Mar 202044.8745.2943.9944.3344.032,245,300
04 Mar 202044.6446.0044.4645.9745.665,699,300
03 Mar 202044.2345.4043.3343.8043.514,751,000
02 Mar 202042.7644.2342.2944.1943.892,628,700
28 Feb 202042.5243.2041.6442.6642.384,243,700
27 Feb 202044.1345.4543.5143.8143.524,371,200
26 Feb 202045.8546.2744.9244.9444.642,657,000
25 Feb 202048.0348.0345.9646.0745.762,844,600
24 Feb 202047.5948.1247.5047.7647.441,277,600
21 Feb 202049.1749.3248.8348.9748.64986,000
20 Feb 202048.7949.2948.4749.2348.90922,000
19 Feb 202049.1749.3548.8848.9248.59737,900
18 Feb 202049.0549.3048.6548.8848.551,291,300
14 Feb 202049.0449.2948.8149.2148.88811,500
13 Feb 202048.7949.2048.7648.9948.66655,200
*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