Mail

XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2020	43.99	44.40	43.27	43.44	43.44	2,655,900
01 Jul 2020	43.93	44.21	43.07	43.25	43.25	1,976,300
30 Jun 2020	43.29	44.11	43.01	43.90	43.90	1,451,100
29 Jun 2020	42.13	43.39	41.70	43.24	43.24	2,339,500
26 Jun 2020	42.16	42.37	41.56	41.78	41.78	2,049,500
25 Jun 2020	41.87	42.50	41.59	42.46	42.46	2,057,500
24 Jun 2020	43.57	43.66	41.87	42.51	42.51	2,456,800
23 Jun 2020	44.11	44.36	43.71	44.08	44.08	2,428,400
22 Jun 2020	42.98	43.66	42.52	43.58	43.58	1,548,500
22 Jun 2020	0.105 Dividend
19 Jun 2020	44.45	44.68	42.86	43.24	43.14	2,590,800
18 Jun 2020	44.02	44.57	43.67	43.82	43.71	2,148,000
17 Jun 2020	44.69	45.06	44.31	44.45	44.34	2,157,100
16 Jun 2020	45.05	45.16	43.30	44.52	44.41	4,130,900
15 Jun 2020	40.51	43.40	40.51	43.32	43.21	4,044,000
12 Jun 2020	42.70	43.16	40.92	41.96	41.86	3,539,000
11 Jun 2020	42.54	43.06	41.18	41.23	41.13	3,434,400
10 Jun 2020	45.05	45.25	43.98	44.61	44.50	2,278,800
09 Jun 2020	45.05	45.46	44.64	45.15	45.04	1,769,100
08 Jun 2020	46.26	46.71	45.46	45.69	45.58	1,590,800
05 Jun 2020	45.41	46.06	45.26	45.60	45.49	2,536,400
04 Jun 2020	44.00	44.61	43.70	43.98	43.87	2,176,900
03 Jun 2020	43.54	44.40	43.41	44.25	44.14	2,382,200
02 Jun 2020	42.56	42.93	42.39	42.88	42.78	1,697,500
01 Jun 2020	42.16	42.76	41.83	42.24	42.14	1,639,700
29 May 2020	41.80	42.55	41.42	42.15	42.05	2,965,100
28 May 2020	43.76	43.89	41.66	41.90	41.80	4,137,000
27 May 2020	42.52	43.31	41.88	43.31	43.20	2,906,200
26 May 2020	41.40	41.87	41.32	41.53	41.43	3,654,900
22 May 2020	39.68	40.02	39.17	39.97	39.87	1,746,000
21 May 2020	38.80	39.67	38.80	39.50	39.40	1,938,700
20 May 2020	39.24	39.57	38.52	38.87	38.78	1,727,100
19 May 2020	38.83	39.47	38.34	38.50	38.41	2,173,600
18 May 2020	37.69	39.34	37.69	39.00	38.91	2,848,100
15 May 2020	35.23	36.49	34.97	36.13	36.04	3,145,000
14 May 2020	34.14	35.60	33.49	35.58	35.49	2,729,800
13 May 2020	35.84	35.98	34.49	34.82	34.74	3,188,100
12 May 2020	37.42	37.64	36.05	36.06	35.97	2,243,800
11 May 2020	37.48	37.75	36.76	37.35	37.26	1,824,600
08 May 2020	37.16	38.07	36.99	37.94	37.85	1,640,800
07 May 2020	36.60	37.04	36.46	36.51	36.42	1,761,800
06 May 2020	36.44	36.66	35.87	36.10	36.01	1,544,700
05 May 2020	35.93	36.71	35.93	36.24	36.15	3,208,000
04 May 2020	34.75	35.61	34.37	35.54	35.45	1,770,500
01 May 2020	35.26	35.65	34.82	35.37	35.28	2,442,500
30 Apr 2020	36.87	36.87	35.95	36.05	35.96	2,631,100
29 Apr 2020	36.97	37.84	36.91	37.56	37.47	4,532,000
28 Apr 2020	35.40	36.13	35.34	35.73	35.64	3,887,100
27 Apr 2020	32.98	34.54	32.98	34.40	34.32	2,840,300
24 Apr 2020	32.00	32.88	31.76	32.66	32.58	1,949,600
23 Apr 2020	31.57	32.38	31.34	31.68	31.60	1,894,300
22 Apr 2020	31.57	31.71	31.03	31.33	31.25	1,189,700
21 Apr 2020	30.96	31.32	30.68	30.99	30.91	1,699,000
20 Apr 2020	31.89	32.50	31.54	31.69	31.61	2,229,900
17 Apr 2020	32.67	33.27	32.30	32.74	32.66	2,283,600
16 Apr 2020	31.42	31.43	30.63	31.24	31.16	1,643,200
15 Apr 2020	32.11	32.19	31.02	31.33	31.25	3,800,800
14 Apr 2020	33.07	33.55	32.69	33.18	33.10	1,707,200
13 Apr 2020	33.54	33.78	31.87	32.28	32.20	2,642,600
09 Apr 2020	33.38	34.85	33.31	33.80	33.72	2,754,900
08 Apr 2020	30.98	32.78	30.77	32.56	32.48	2,706,600
07 Apr 2020	31.03	32.11	30.47	30.58	30.51	2,771,200
06 Apr 2020	27.76	30.02	27.76	29.82	29.75	2,747,800
03 Apr 2020	26.99	27.43	26.13	26.48	26.42	4,571,300
02 Apr 2020	27.14	28.09	26.59	27.24	27.17	2,822,100
01 Apr 2020	28.42	28.45	27.08	27.34	27.27	5,381,600
31 Mar 2020	30.65	30.69	29.60	29.79	29.72	2,727,900
30 Mar 2020	30.67	30.96	29.83	30.81	30.74	2,391,600
27 Mar 2020	30.66	31.51	30.05	30.61	30.54	3,458,200
26 Mar 2020	31.00	32.06	30.61	31.92	31.84	2,133,200
25 Mar 2020	28.64	31.42	28.33	30.57	30.50	4,276,700
24 Mar 2020	25.95	28.56	25.95	28.54	28.47	2,702,400
23 Mar 2020	25.25	25.57	24.07	24.72	24.66	2,775,000
23 Mar 2020	0.109 Dividend
20 Mar 2020	27.14	27.64	25.43	25.60	25.43	4,619,400
19 Mar 2020	25.25	27.49	24.26	26.99	26.81	3,531,000
18 Mar 2020	26.62	27.01	23.95	25.70	25.53	2,648,600
17 Mar 2020	29.25	29.51	27.11	28.63	28.44	3,654,400
16 Mar 2020	31.31	31.94	28.60	28.72	28.53	3,037,600
13 Mar 2020	35.86	35.86	32.54	35.19	34.96	2,537,700
12 Mar 2020	35.30	35.83	32.50	33.66	33.44	2,646,700
11 Mar 2020	39.89	40.23	37.71	37.97	37.72	2,819,400
10 Mar 2020	41.00	41.08	38.70	41.06	40.79	5,368,400
09 Mar 2020	40.35	40.87	39.14	39.55	39.29	7,439,200
06 Mar 2020	42.94	43.46	42.10	43.17	42.88	3,061,200
05 Mar 2020	44.87	45.29	43.99	44.33	44.03	2,245,300
04 Mar 2020	44.64	46.00	44.46	45.97	45.66	5,699,300
03 Mar 2020	44.23	45.40	43.33	43.80	43.51	4,751,000
02 Mar 2020	42.76	44.23	42.29	44.19	43.89	2,628,700
28 Feb 2020	42.52	43.20	41.64	42.66	42.38	4,243,700
27 Feb 2020	44.13	45.45	43.51	43.81	43.52	4,371,200
26 Feb 2020	45.85	46.27	44.92	44.94	44.64	2,657,000
25 Feb 2020	48.03	48.03	45.96	46.07	45.76	2,844,600
24 Feb 2020	47.59	48.12	47.50	47.76	47.44	1,277,600
21 Feb 2020	49.17	49.32	48.83	48.97	48.64	986,000
20 Feb 2020	48.79	49.29	48.47	49.23	48.90	922,000
19 Feb 2020	49.17	49.35	48.88	48.92	48.59	737,900
18 Feb 2020	49.05	49.30	48.65	48.88	48.55	1,291,300
14 Feb 2020	49.04	49.29	48.81	49.21	48.88	811,500
13 Feb 2020	48.79	49.20	48.76	48.99	48.66	655,200
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