XHB - SPDR S&P Homebuilders ETF

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202048.7949.2948.4749.2349.23920,700
19 Feb 202049.1749.3548.8848.9248.92737,900
18 Feb 202049.0549.3048.6548.8848.881,291,300
14 Feb 202049.0449.2948.8149.2149.21811,500
13 Feb 202048.7949.2048.7648.9948.99655,200
12 Feb 202048.9749.1148.7149.0449.04896,500
11 Feb 202048.4448.8548.3248.8148.81970,900
10 Feb 202047.8948.3847.8048.3648.36587,100
07 Feb 202048.1048.2647.8747.9247.921,791,500
06 Feb 202048.6148.7148.1148.2348.231,085,200
05 Feb 202047.8848.4747.7548.4348.431,089,700
04 Feb 202047.8747.9647.4147.5047.501,165,100
03 Feb 202047.2547.5947.2247.2847.281,407,600
31 Jan 202048.0548.1646.8746.9846.982,121,000
30 Jan 202047.9648.3647.6848.1448.141,420,900
29 Jan 202048.8048.9848.0848.2048.201,418,500
28 Jan 202048.0648.9447.9848.6448.641,798,700
27 Jan 202047.3848.0647.3047.7147.711,851,400
24 Jan 202048.7848.9147.8548.1048.102,020,800
23 Jan 202048.1448.8847.9648.7448.742,451,400
22 Jan 202048.1248.5347.9748.1748.171,946,300
21 Jan 202047.5048.0347.4647.9847.982,533,000
17 Jan 202047.8747.9747.5747.6047.602,385,100
16 Jan 202047.4847.6447.2747.6147.611,233,800
15 Jan 202046.6247.3446.6247.2547.252,224,900
14 Jan 202046.5046.8946.4446.6946.691,753,300
13 Jan 202046.2146.5546.1646.5246.521,496,800
10 Jan 202046.1046.3945.8946.1446.141,023,800
09 Jan 202046.1746.3546.0046.0846.081,289,500
08 Jan 202045.8746.4945.7445.9845.982,327,400
07 Jan 202045.6645.8645.5345.5445.543,273,700
06 Jan 202045.1745.7845.1045.7545.751,826,200
03 Jan 202045.1545.5145.1545.4145.41877,700
02 Jan 202045.7045.7945.2345.6545.651,438,400
31 Dec 201945.3145.6645.2745.5145.51940,700
30 Dec 201945.5445.6045.1945.4445.441,048,100
27 Dec 201945.6445.7545.5045.5545.55812,200
26 Dec 201945.7845.7845.3545.6445.641,830,300
24 Dec 201945.4145.7245.4145.6945.691,027,600
23 Dec 201945.8345.9645.3845.4145.411,900,200
20 Dec 201945.3245.8345.3245.7645.763,236,600
20 Dec 20190.101 Dividend
19 Dec 201945.4945.5545.1545.4045.302,379,700
18 Dec 201945.8145.9545.4145.5845.481,683,300
17 Dec 201945.9146.0745.7145.7945.691,583,200
16 Dec 201945.9246.1645.7545.8945.791,411,800
13 Dec 201945.9346.0745.5445.7945.692,038,700
12 Dec 201946.0046.2445.8545.9245.822,869,800
11 Dec 201945.5746.0445.4546.0045.90932,800
10 Dec 201945.8445.8745.4845.6045.50937,600
09 Dec 201945.8946.1045.7345.8745.771,140,700
06 Dec 201946.1946.2645.9145.9945.891,870,600
05 Dec 201945.3745.8445.3745.7945.691,227,300
04 Dec 201945.0445.5545.0445.3445.241,553,600
03 Dec 201945.0145.0344.6844.9544.852,205,400
02 Dec 201945.8545.9245.2645.3045.202,310,200
29 Nov 201946.2946.3145.8645.9245.82733,900
27 Nov 201946.5046.6846.2546.3046.202,197,900
26 Nov 201945.8246.4345.8246.4246.323,639,600
25 Nov 201945.3545.8045.3545.7345.632,150,100
22 Nov 201945.1445.3245.0645.2445.141,521,800
21 Nov 201945.4245.5745.0845.0944.991,646,700
20 Nov 201945.4145.8045.1645.3945.291,561,600
19 Nov 201945.8045.9245.3745.3845.282,108,400
18 Nov 201945.6946.0345.6945.8845.781,533,000
15 Nov 201946.1446.2145.5945.6845.581,789,800
14 Nov 201945.6646.1045.6645.9745.871,639,500
13 Nov 201945.5745.8745.5545.7845.681,413,500
12 Nov 201945.8245.9845.3445.7445.642,538,200
11 Nov 201945.0345.6145.0245.5945.491,586,200
08 Nov 201945.1045.3445.0345.2245.121,566,400
07 Nov 201945.8545.9245.0845.1745.072,716,400
06 Nov 201945.5245.7145.1745.6845.581,430,900
05 Nov 201945.6545.7445.2645.4545.351,875,300
04 Nov 201946.3446.4445.5545.7145.612,054,600
01 Nov 201945.7846.0945.6046.0745.971,949,100
31 Oct 201945.6145.6745.2045.5345.431,778,900
30 Oct 201945.3645.6244.8145.5645.462,254,900
29 Oct 201945.4945.8745.3845.4345.331,823,300
28 Oct 201946.1546.2845.6445.6845.581,943,200
25 Oct 201945.8946.4845.7746.0045.901,985,100
24 Oct 201945.5445.8145.5045.7545.651,499,800
23 Oct 201945.5045.7145.1745.3945.291,413,300
22 Oct 201945.7045.8345.2845.5745.472,579,800
21 Oct 201945.5745.8745.3145.4045.303,249,900
18 Oct 201945.0345.5245.0345.4245.321,468,900
17 Oct 201945.0045.4045.0045.2645.162,045,600
16 Oct 201944.4844.8844.3744.8444.742,424,200
15 Oct 201944.1844.5644.1044.4844.382,787,500
14 Oct 201943.8744.0843.7943.9643.86962,200
11 Oct 201943.8844.4643.8443.9543.852,688,400
10 Oct 201943.2343.4643.0443.3543.251,368,700
09 Oct 201943.2843.3542.9843.1643.061,036,000
08 Oct 201943.2343.5442.9743.0142.911,377,900
07 Oct 201943.5143.7143.3043.4543.351,071,000
04 Oct 201942.9943.6142.9943.5943.491,757,200
03 Oct 201942.7242.9742.1842.9042.802,291,000
02 Oct 201943.2243.2942.3842.7642.664,050,200
01 Oct 201944.1844.4843.4343.4743.372,462,800
30 Sep 201943.7244.2143.6844.0843.981,567,900
*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