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
12 Nov 2019	45.82	45.98	45.34	45.74	45.74	2,538,200
11 Nov 2019	45.03	45.61	45.02	45.59	45.59	1,586,200
08 Nov 2019	45.10	45.34	45.03	45.22	45.22	1,566,400
07 Nov 2019	45.85	45.92	45.08	45.17	45.17	2,716,400
06 Nov 2019	45.52	45.71	45.17	45.68	45.68	1,430,900
05 Nov 2019	45.65	45.74	45.26	45.45	45.45	1,875,300
04 Nov 2019	46.34	46.44	45.55	45.71	45.71	2,054,600
01 Nov 2019	45.78	46.09	45.60	46.07	46.07	1,949,100
31 Oct 2019	45.61	45.67	45.20	45.53	45.53	1,778,900
30 Oct 2019	45.36	45.62	44.81	45.56	45.56	2,254,900
29 Oct 2019	45.49	45.87	45.38	45.43	45.43	1,823,300
28 Oct 2019	46.15	46.28	45.64	45.68	45.68	1,943,200
25 Oct 2019	45.89	46.48	45.77	46.00	46.00	1,985,100
24 Oct 2019	45.54	45.81	45.50	45.75	45.75	1,499,800
23 Oct 2019	45.50	45.71	45.17	45.39	45.39	1,413,300
22 Oct 2019	45.70	45.83	45.28	45.57	45.57	2,579,800
21 Oct 2019	45.57	45.87	45.31	45.40	45.40	3,249,900
18 Oct 2019	45.03	45.52	45.03	45.42	45.42	1,468,900
17 Oct 2019	45.00	45.40	45.00	45.26	45.26	2,045,600
16 Oct 2019	44.48	44.88	44.37	44.84	44.84	2,424,200
15 Oct 2019	44.18	44.56	44.10	44.48	44.48	2,787,500
14 Oct 2019	43.87	44.08	43.79	43.96	43.96	962,200
11 Oct 2019	43.88	44.46	43.84	43.95	43.95	2,688,400
10 Oct 2019	43.23	43.46	43.04	43.35	43.35	1,368,700
09 Oct 2019	43.28	43.35	42.98	43.16	43.16	1,036,000
08 Oct 2019	43.23	43.54	42.97	43.01	43.01	1,377,900
07 Oct 2019	43.51	43.71	43.30	43.45	43.45	1,071,000
04 Oct 2019	42.99	43.61	42.99	43.59	43.59	1,757,200
03 Oct 2019	42.72	42.97	42.18	42.90	42.90	2,291,000
02 Oct 2019	43.22	43.29	42.38	42.76	42.76	4,050,200
01 Oct 2019	44.18	44.48	43.43	43.47	43.47	2,462,800
30 Sep 2019	43.72	44.21	43.68	44.08	44.08	1,567,900
27 Sep 2019	43.81	43.86	43.32	43.54	43.54	1,513,500
26 Sep 2019	43.64	43.80	43.40	43.65	43.65	1,449,100
25 Sep 2019	43.14	43.51	42.95	43.48	43.48	1,955,100
24 Sep 2019	43.34	43.53	42.93	43.05	43.05	1,665,700
23 Sep 2019	42.95	43.31	42.81	43.12	43.12	1,041,300
20 Sep 2019	43.30	43.48	42.98	43.07	43.07	1,970,900
20 Sep 2019	0.115 Dividend
19 Sep 2019	43.46	43.66	43.30	43.34	43.23	667,900
18 Sep 2019	43.37	43.48	43.01	43.41	43.29	1,484,000
17 Sep 2019	43.20	43.44	43.01	43.39	43.27	1,271,700
16 Sep 2019	43.41	43.57	43.27	43.30	43.19	854,800
13 Sep 2019	43.93	44.04	43.52	43.62	43.50	1,584,400
12 Sep 2019	43.95	43.95	43.51	43.67	43.55	1,869,300
11 Sep 2019	43.28	43.70	42.96	43.66	43.54	2,217,800
10 Sep 2019	42.75	43.08	42.46	43.06	42.95	2,133,800
09 Sep 2019	42.48	42.88	42.48	42.79	42.68	1,486,100
06 Sep 2019	42.41	42.73	42.38	42.41	42.30	993,200
05 Sep 2019	42.27	42.63	42.16	42.30	42.19	3,210,300
04 Sep 2019	41.58	41.92	41.48	41.84	41.73	1,153,500
03 Sep 2019	41.77	41.82	41.02	41.28	41.17	1,895,100
30 Aug 2019	42.05	42.17	41.82	42.05	41.94	921,100
29 Aug 2019	41.65	41.97	41.48	41.86	41.75	1,311,700
28 Aug 2019	40.79	41.43	40.60	41.38	41.27	1,954,000
27 Aug 2019	41.37	41.44	40.89	40.93	40.82	1,231,000
26 Aug 2019	41.22	41.31	40.86	41.18	41.07	1,144,300
23 Aug 2019	41.96	42.10	40.76	40.94	40.83	2,952,900
22 Aug 2019	42.13	42.43	41.77	42.13	42.02	1,696,800
21 Aug 2019	41.92	42.18	41.88	42.05	41.94	1,960,200
20 Aug 2019	41.26	41.59	41.08	41.44	41.33	1,163,400
19 Aug 2019	40.92	41.44	40.92	41.25	41.14	2,016,800
16 Aug 2019	40.20	40.66	40.17	40.61	40.50	1,625,300
15 Aug 2019	40.19	40.24	39.82	40.05	39.94	1,593,500
14 Aug 2019	40.62	40.62	39.89	40.05	39.94	2,082,000
13 Aug 2019	40.55	41.58	40.37	41.16	41.05	2,047,000
12 Aug 2019	40.92	40.92	40.46	40.56	40.45	1,402,500
09 Aug 2019	41.56	41.56	41.02	41.10	40.99	1,369,000
08 Aug 2019	41.24	41.68	41.09	41.63	41.52	1,284,800
07 Aug 2019	40.29	41.14	40.05	41.04	40.93	2,880,700
06 Aug 2019	40.31	40.77	40.15	40.70	40.59	1,691,600
05 Aug 2019	40.25	40.42	39.73	40.14	40.03	1,914,400
02 Aug 2019	40.93	41.09	40.73	40.90	40.79	1,729,100
01 Aug 2019	41.65	42.19	41.06	41.11	41.00	2,015,300
31 Jul 2019	41.95	42.32	41.29	41.65	41.54	2,583,200
30 Jul 2019	41.06	42.12	41.03	41.99	41.88	2,370,000
29 Jul 2019	41.66	41.75	41.06	41.22	41.11	1,886,600
26 Jul 2019	41.75	41.85	41.51	41.66	41.55	2,423,300
25 Jul 2019	41.79	42.22	41.69	41.98	41.87	2,279,600
24 Jul 2019	41.17	41.74	41.12	41.68	41.57	1,948,400
23 Jul 2019	41.83	41.91	41.18	41.48	41.37	2,575,800
22 Jul 2019	41.86	42.10	41.64	41.70	41.59	1,708,700
19 Jul 2019	42.38	42.59	41.97	41.97	41.86	1,265,900
18 Jul 2019	42.33	42.47	42.12	42.37	42.26	1,298,200
17 Jul 2019	42.76	42.87	42.39	42.42	42.31	1,948,700
16 Jul 2019	42.42	42.91	42.36	42.82	42.71	1,336,900
15 Jul 2019	42.61	42.71	42.21	42.47	42.36	1,425,400
12 Jul 2019	41.82	42.59	41.82	42.52	42.41	2,760,100
11 Jul 2019	41.83	41.90	41.40	41.75	41.64	2,363,000
10 Jul 2019	41.92	42.00	41.52	41.80	41.69	1,215,400
09 Jul 2019	41.77	41.87	41.45	41.63	41.52	1,351,400
08 Jul 2019	41.93	42.12	41.77	41.92	41.81	1,650,800
05 Jul 2019	42.12	42.19	41.61	42.07	41.96	1,385,100
03 Jul 2019	42.18	42.40	41.96	42.34	42.23	1,422,300
02 Jul 2019	41.97	42.02	41.67	42.02	41.91	2,110,100
01 Jul 2019	42.13	42.37	41.70	42.02	41.91	3,606,200
28 Jun 2019	41.31	41.79	41.27	41.68	41.57	1,741,300
27 Jun 2019	40.84	41.24	40.71	41.20	41.09	1,801,600
26 Jun 2019	40.56	40.75	40.24	40.58	40.47	1,878,400
25 Jun 2019	41.18	41.27	40.35	40.48	40.37	3,986,000
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