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
20 Feb 2020	48.79	49.29	48.47	49.23	49.23	920,700
19 Feb 2020	49.17	49.35	48.88	48.92	48.92	737,900
18 Feb 2020	49.05	49.30	48.65	48.88	48.88	1,291,300
14 Feb 2020	49.04	49.29	48.81	49.21	49.21	811,500
13 Feb 2020	48.79	49.20	48.76	48.99	48.99	655,200
12 Feb 2020	48.97	49.11	48.71	49.04	49.04	896,500
11 Feb 2020	48.44	48.85	48.32	48.81	48.81	970,900
10 Feb 2020	47.89	48.38	47.80	48.36	48.36	587,100
07 Feb 2020	48.10	48.26	47.87	47.92	47.92	1,791,500
06 Feb 2020	48.61	48.71	48.11	48.23	48.23	1,085,200
05 Feb 2020	47.88	48.47	47.75	48.43	48.43	1,089,700
04 Feb 2020	47.87	47.96	47.41	47.50	47.50	1,165,100
03 Feb 2020	47.25	47.59	47.22	47.28	47.28	1,407,600
31 Jan 2020	48.05	48.16	46.87	46.98	46.98	2,121,000
30 Jan 2020	47.96	48.36	47.68	48.14	48.14	1,420,900
29 Jan 2020	48.80	48.98	48.08	48.20	48.20	1,418,500
28 Jan 2020	48.06	48.94	47.98	48.64	48.64	1,798,700
27 Jan 2020	47.38	48.06	47.30	47.71	47.71	1,851,400
24 Jan 2020	48.78	48.91	47.85	48.10	48.10	2,020,800
23 Jan 2020	48.14	48.88	47.96	48.74	48.74	2,451,400
22 Jan 2020	48.12	48.53	47.97	48.17	48.17	1,946,300
21 Jan 2020	47.50	48.03	47.46	47.98	47.98	2,533,000
17 Jan 2020	47.87	47.97	47.57	47.60	47.60	2,385,100
16 Jan 2020	47.48	47.64	47.27	47.61	47.61	1,233,800
15 Jan 2020	46.62	47.34	46.62	47.25	47.25	2,224,900
14 Jan 2020	46.50	46.89	46.44	46.69	46.69	1,753,300
13 Jan 2020	46.21	46.55	46.16	46.52	46.52	1,496,800
10 Jan 2020	46.10	46.39	45.89	46.14	46.14	1,023,800
09 Jan 2020	46.17	46.35	46.00	46.08	46.08	1,289,500
08 Jan 2020	45.87	46.49	45.74	45.98	45.98	2,327,400
07 Jan 2020	45.66	45.86	45.53	45.54	45.54	3,273,700
06 Jan 2020	45.17	45.78	45.10	45.75	45.75	1,826,200
03 Jan 2020	45.15	45.51	45.15	45.41	45.41	877,700
02 Jan 2020	45.70	45.79	45.23	45.65	45.65	1,438,400
31 Dec 2019	45.31	45.66	45.27	45.51	45.51	940,700
30 Dec 2019	45.54	45.60	45.19	45.44	45.44	1,048,100
27 Dec 2019	45.64	45.75	45.50	45.55	45.55	812,200
26 Dec 2019	45.78	45.78	45.35	45.64	45.64	1,830,300
24 Dec 2019	45.41	45.72	45.41	45.69	45.69	1,027,600
23 Dec 2019	45.83	45.96	45.38	45.41	45.41	1,900,200
20 Dec 2019	45.32	45.83	45.32	45.76	45.76	3,236,600
20 Dec 2019	0.101 Dividend
19 Dec 2019	45.49	45.55	45.15	45.40	45.30	2,379,700
18 Dec 2019	45.81	45.95	45.41	45.58	45.48	1,683,300
17 Dec 2019	45.91	46.07	45.71	45.79	45.69	1,583,200
16 Dec 2019	45.92	46.16	45.75	45.89	45.79	1,411,800
13 Dec 2019	45.93	46.07	45.54	45.79	45.69	2,038,700
12 Dec 2019	46.00	46.24	45.85	45.92	45.82	2,869,800
11 Dec 2019	45.57	46.04	45.45	46.00	45.90	932,800
10 Dec 2019	45.84	45.87	45.48	45.60	45.50	937,600
09 Dec 2019	45.89	46.10	45.73	45.87	45.77	1,140,700
06 Dec 2019	46.19	46.26	45.91	45.99	45.89	1,870,600
05 Dec 2019	45.37	45.84	45.37	45.79	45.69	1,227,300
04 Dec 2019	45.04	45.55	45.04	45.34	45.24	1,553,600
03 Dec 2019	45.01	45.03	44.68	44.95	44.85	2,205,400
02 Dec 2019	45.85	45.92	45.26	45.30	45.20	2,310,200
29 Nov 2019	46.29	46.31	45.86	45.92	45.82	733,900
27 Nov 2019	46.50	46.68	46.25	46.30	46.20	2,197,900
26 Nov 2019	45.82	46.43	45.82	46.42	46.32	3,639,600
25 Nov 2019	45.35	45.80	45.35	45.73	45.63	2,150,100
22 Nov 2019	45.14	45.32	45.06	45.24	45.14	1,521,800
21 Nov 2019	45.42	45.57	45.08	45.09	44.99	1,646,700
20 Nov 2019	45.41	45.80	45.16	45.39	45.29	1,561,600
19 Nov 2019	45.80	45.92	45.37	45.38	45.28	2,108,400
18 Nov 2019	45.69	46.03	45.69	45.88	45.78	1,533,000
15 Nov 2019	46.14	46.21	45.59	45.68	45.58	1,789,800
14 Nov 2019	45.66	46.10	45.66	45.97	45.87	1,639,500
13 Nov 2019	45.57	45.87	45.55	45.78	45.68	1,413,500
12 Nov 2019	45.82	45.98	45.34	45.74	45.64	2,538,200
11 Nov 2019	45.03	45.61	45.02	45.59	45.49	1,586,200
08 Nov 2019	45.10	45.34	45.03	45.22	45.12	1,566,400
07 Nov 2019	45.85	45.92	45.08	45.17	45.07	2,716,400
06 Nov 2019	45.52	45.71	45.17	45.68	45.58	1,430,900
05 Nov 2019	45.65	45.74	45.26	45.45	45.35	1,875,300
04 Nov 2019	46.34	46.44	45.55	45.71	45.61	2,054,600
01 Nov 2019	45.78	46.09	45.60	46.07	45.97	1,949,100
31 Oct 2019	45.61	45.67	45.20	45.53	45.43	1,778,900
30 Oct 2019	45.36	45.62	44.81	45.56	45.46	2,254,900
29 Oct 2019	45.49	45.87	45.38	45.43	45.33	1,823,300
28 Oct 2019	46.15	46.28	45.64	45.68	45.58	1,943,200
25 Oct 2019	45.89	46.48	45.77	46.00	45.90	1,985,100
24 Oct 2019	45.54	45.81	45.50	45.75	45.65	1,499,800
23 Oct 2019	45.50	45.71	45.17	45.39	45.29	1,413,300
22 Oct 2019	45.70	45.83	45.28	45.57	45.47	2,579,800
21 Oct 2019	45.57	45.87	45.31	45.40	45.30	3,249,900
18 Oct 2019	45.03	45.52	45.03	45.42	45.32	1,468,900
17 Oct 2019	45.00	45.40	45.00	45.26	45.16	2,045,600
16 Oct 2019	44.48	44.88	44.37	44.84	44.74	2,424,200
15 Oct 2019	44.18	44.56	44.10	44.48	44.38	2,787,500
14 Oct 2019	43.87	44.08	43.79	43.96	43.86	962,200
11 Oct 2019	43.88	44.46	43.84	43.95	43.85	2,688,400
10 Oct 2019	43.23	43.46	43.04	43.35	43.25	1,368,700
09 Oct 2019	43.28	43.35	42.98	43.16	43.06	1,036,000
08 Oct 2019	43.23	43.54	42.97	43.01	42.91	1,377,900
07 Oct 2019	43.51	43.71	43.30	43.45	43.35	1,071,000
04 Oct 2019	42.99	43.61	42.99	43.59	43.49	1,757,200
03 Oct 2019	42.72	42.97	42.18	42.90	42.80	2,291,000
02 Oct 2019	43.22	43.29	42.38	42.76	42.66	4,050,200
01 Oct 2019	44.18	44.48	43.43	43.47	43.37	2,462,800
30 Sep 2019	43.72	44.21	43.68	44.08	43.98	1,567,900
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