SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

53.16-0.65 (-1.21%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Sep 2020	53.76	54.12	52.70	53.16	53.16	2,052,400
17 Sep 2020	53.29	54.20	53.06	53.81	53.81	2,718,100
16 Sep 2020	53.71	54.82	53.55	54.20	54.20	2,705,900
15 Sep 2020	53.79	54.18	53.24	53.35	53.35	1,808,600
14 Sep 2020	53.13	53.52	52.84	53.44	53.44	2,535,900
11 Sep 2020	52.23	52.74	51.96	52.49	52.49	2,660,100
10 Sep 2020	52.68	52.86	51.71	51.87	51.87	4,830,300
09 Sep 2020	51.50	52.60	51.35	52.29	52.29	3,203,100
08 Sep 2020	50.60	51.90	50.23	51.04	51.04	3,083,700
04 Sep 2020	52.33	52.68	50.19	51.31	51.31	4,114,500
03 Sep 2020	54.24	54.24	51.64	52.03	52.03	3,322,300
02 Sep 2020	54.21	54.50	53.23	54.29	54.29	3,527,300
01 Sep 2020	52.65	53.92	52.35	53.90	53.90	2,677,000
31 Aug 2020	53.45	53.59	52.71	52.75	52.75	2,012,000
28 Aug 2020	53.53	53.92	53.31	53.43	53.43	890,500
27 Aug 2020	54.10	54.31	53.27	53.40	53.40	1,856,000
26 Aug 2020	54.24	54.35	53.83	54.06	54.06	1,344,200
25 Aug 2020	54.66	54.71	53.45	54.04	54.04	2,050,900
24 Aug 2020	54.29	54.36	53.78	54.31	54.31	1,742,100
21 Aug 2020	52.75	53.79	52.72	53.71	53.71	1,391,200
20 Aug 2020	52.69	53.27	52.41	52.90	52.90	1,444,200
19 Aug 2020	53.37	53.37	52.86	53.12	53.12	1,893,100
18 Aug 2020	53.92	53.95	53.12	53.22	53.22	1,821,900
17 Aug 2020	52.67	53.55	52.48	53.38	53.38	2,252,000
14 Aug 2020	52.31	52.61	51.95	52.41	52.41	1,940,400
13 Aug 2020	52.17	52.68	51.96	52.41	52.41	1,673,000
12 Aug 2020	52.14	52.40	51.77	52.33	52.33	2,350,200
11 Aug 2020	52.36	52.49	51.50	51.59	51.59	2,830,300
10 Aug 2020	51.05	52.21	51.05	51.75	51.75	2,185,900
07 Aug 2020	50.66	51.03	50.45	51.01	51.01	1,700,800
06 Aug 2020	50.58	50.87	50.45	50.68	50.68	1,691,800
05 Aug 2020	50.25	50.74	50.06	50.66	50.66	1,586,600
04 Aug 2020	50.10	50.29	49.75	50.10	50.10	2,146,400
03 Aug 2020	49.85	50.48	49.68	50.27	50.27	1,569,800
31 Jul 2020	50.07	50.07	48.74	49.61	49.61	2,709,200
30 Jul 2020	49.63	50.10	49.18	49.85	49.85	2,722,800
29 Jul 2020	49.13	50.21	49.11	50.06	50.06	2,432,300
28 Jul 2020	49.95	50.18	48.64	48.73	48.73	3,252,500
27 Jul 2020	48.72	49.98	48.52	49.92	49.92	1,809,400
24 Jul 2020	48.41	48.78	47.94	48.49	48.49	2,777,100
23 Jul 2020	49.08	49.53	48.01	48.55	48.55	4,143,700
22 Jul 2020	47.05	48.76	47.05	48.60	48.60	2,809,000
21 Jul 2020	47.27	47.42	46.95	47.19	47.19	2,120,300
20 Jul 2020	47.01	47.18	46.67	47.08	47.08	2,239,800
17 Jul 2020	47.35	47.56	46.90	47.06	47.06	2,793,900
16 Jul 2020	46.25	47.06	46.01	46.97	46.97	2,260,500
15 Jul 2020	46.23	46.69	45.73	46.45	46.45	2,149,800
14 Jul 2020	43.59	45.27	43.50	45.23	45.23	2,778,600
13 Jul 2020	44.83	45.30	43.77	43.81	43.81	2,444,500
10 Jul 2020	43.94	44.64	43.79	44.43	44.43	1,879,500
09 Jul 2020	45.18	45.31	43.50	43.90	43.90	3,021,300
08 Jul 2020	44.29	45.09	44.21	45.05	45.05	2,046,900
07 Jul 2020	44.09	44.66	44.02	44.12	44.12	1,168,000
06 Jul 2020	44.24	44.65	44.02	44.52	44.52	1,542,400
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
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

FTSE 1006,007.05-42.87(-0.71%)

FTSE 25017,569.68-168.04(-0.95%)

AIM973.52+3.58(+0.37%)

SPDR S&P Homebuilders ETF (XHB)

FTSE 100
6,007.05
-42.87(-0.71%)

FTSE 250
17,569.68
-168.04(-0.95%)

AIM
973.52
+3.58(+0.37%)