Advertisement
U.S. markets close in 6 hours 26 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
102.57+0.31 (+0.30%)
As of 09:34AM EST. Market open.
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 2024101.84102.90102.57102.57102.5770,547
Feb 28, 2024101.84102.86101.67102.26102.261,203,900
Feb 27, 2024102.50102.75101.75102.36102.361,866,200
Feb 26, 2024101.18101.99101.18101.55101.551,492,400
Feb 23, 2024100.98101.90100.83101.49101.492,789,000
Feb 22, 202499.96100.7899.65100.57100.572,320,000
Feb 21, 202499.0299.5198.0698.8998.892,801,600
Feb 20, 202497.4098.6697.1298.5698.561,807,800
Feb 16, 202498.5999.5798.5198.5498.542,267,400
Feb 15, 202499.8499.9198.8999.7499.741,933,800
Feb 14, 202498.5599.3897.7999.1799.172,754,400
Feb 13, 202496.6798.2596.1397.3897.386,048,200
Feb 12, 202499.02100.8099.02100.58100.583,206,000
Feb 09, 202498.5499.1497.9398.8998.893,219,900
Feb 08, 202497.7698.6797.6098.6198.614,308,600
Feb 07, 202496.2297.5596.0996.9396.933,338,800
Feb 06, 202495.0195.5494.5595.2795.272,098,000
Feb 05, 202495.2995.3893.8094.9894.984,595,100
Feb 02, 202495.0696.8594.1296.3096.304,547,400
Feb 01, 202494.7996.2593.9996.1796.173,668,700
Jan 31, 202495.1295.6593.6193.8093.804,355,500
Jan 30, 202495.1296.0295.0495.5995.593,118,400
Jan 29, 202494.7195.6594.3895.5095.503,107,400
Jan 26, 202494.8095.2694.1594.7094.703,128,800
Jan 25, 202493.9194.7193.4494.6894.683,521,200
Jan 24, 202495.1595.2092.6792.8592.855,104,300
Jan 23, 202496.5096.7993.9794.3394.334,967,700
Jan 22, 202496.2597.4996.2297.3497.342,797,300
Jan 19, 202494.8995.9194.0295.6895.683,702,200
Jan 18, 202494.3194.9993.5094.7494.743,262,600
Jan 17, 202492.9393.5592.7293.4393.431,980,500
Jan 16, 202493.6594.0192.9893.7193.712,029,000
Jan 12, 202495.7495.8293.8294.4294.421,885,400
Jan 11, 202494.7095.3093.7695.2395.232,742,100
Jan 10, 202494.4995.2794.4395.0395.033,180,700
Jan 09, 202493.1894.2592.9294.0594.051,765,200
Jan 08, 202492.8194.1292.5894.0894.082,244,300
Jan 05, 202491.3092.9990.9692.4292.422,729,100
Jan 04, 202491.5192.6891.4191.7191.712,908,800
Jan 03, 202493.4193.4791.6291.9091.904,068,400
Jan 02, 202494.6295.4193.9494.4894.482,689,800
Dec 29, 202395.8496.3695.4595.6695.661,661,400
Dec 28, 202396.3996.5095.9296.1896.181,375,200
Dec 27, 202396.2796.9296.0296.4796.472,059,700
Dec 26, 202395.7196.4595.5696.1496.141,859,700
Dec 22, 202395.6995.9095.0395.6095.601,915,300
Dec 21, 202395.0495.4694.3695.2695.262,050,700
Dec 20, 202394.7395.9993.8993.9793.972,931,900
Dec 19, 202394.4295.2894.2194.9994.992,608,200
Dec 18, 202394.7294.7293.1793.7193.713,678,600
Dec 18, 20230.188 Dividend
Dec 15, 202395.2096.1294.5394.7194.525,271,000
Dec 14, 202392.1795.9691.9595.7495.557,870,500
Dec 13, 202388.7690.9587.4390.6990.514,775,900
Dec 12, 202388.5288.8588.1888.4588.272,451,800
Dec 11, 202388.5888.9788.3088.7088.522,064,000
Dec 08, 202387.3488.8387.3488.4788.293,297,400
Dec 07, 202386.8987.4586.6287.4087.232,868,400
Dec 06, 202386.5787.7986.5386.6886.513,356,400
Dec 05, 202385.7186.1485.2985.6385.462,590,300
Dec 04, 202384.9986.3184.8486.0385.862,739,300
Dec 01, 202382.9985.4982.8485.4685.293,303,800
Nov 30, 202382.6783.0781.7682.9582.791,930,700
Nov 29, 202382.7083.5282.5382.7582.592,099,700
Nov 28, 202382.1982.6481.7781.9081.742,284,000
Nov 27, 202382.1382.6881.9582.4382.272,050,700
Nov 24, 202382.1082.6081.8882.5682.40959,800
Nov 22, 202382.3482.8881.8882.2382.071,869,000
Nov 21, 202382.0882.3781.7681.8181.652,084,200
Nov 20, 202382.2982.7281.7582.5782.411,819,700
Nov 17, 202382.0182.4481.8582.4182.253,023,600
Nov 16, 202381.7082.4081.4081.5481.384,014,900
Nov 15, 202381.5882.8481.5181.5781.414,306,200
Nov 14, 202379.7682.3779.7681.7781.619,208,500
Nov 13, 202377.1377.4076.5677.2377.082,468,600
Nov 10, 202376.3977.6075.9677.5277.374,463,800
Nov 09, 202377.1277.2975.7575.9475.794,933,900
Nov 08, 202376.8577.5076.5276.9376.782,888,300
Nov 07, 202376.3877.2476.3276.9476.792,602,700
Nov 06, 202377.1477.3576.2276.4476.293,940,100
Nov 03, 202376.4978.2976.4877.4577.306,653,900
Nov 02, 202375.0476.1175.0475.4275.278,881,400
Nov 01, 202371.8673.8871.2873.8273.677,257,500
Oct 31, 202371.3472.0071.1271.6271.483,513,100
Oct 30, 202370.3570.9869.7370.7470.603,433,700
Oct 27, 202370.1970.5069.4469.7869.643,846,300
Oct 26, 202370.0870.9569.7469.9769.834,364,400
Oct 25, 202370.2170.4569.3269.3669.225,168,300
Oct 24, 202371.4071.8570.7370.9370.794,491,200
Oct 23, 202370.5771.9370.5471.0770.935,460,200
Oct 20, 202371.4171.8770.6070.8670.726,676,900
Oct 19, 202372.7073.3471.2271.4971.357,782,600
Oct 18, 202374.6674.7372.8872.9372.796,712,400
Oct 17, 202374.6776.2574.5875.3975.244,874,800
Oct 16, 202375.0975.6174.3975.2375.083,156,700
Oct 13, 202374.9875.3073.7374.1774.024,330,300
Oct 12, 202376.9976.9973.9674.6174.465,986,000
Oct 11, 202376.8777.6876.7077.5477.393,452,000
Oct 10, 202375.8577.5375.8576.5976.443,878,800
Oct 09, 202374.3775.7273.8575.7275.573,065,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...