XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201839.3239.7839.3239.6339.631,808,586
May 17, 201838.9239.3838.9139.3239.322,387,900
May 16, 201838.8039.0838.5738.9838.983,058,300
May 15, 201839.3039.4238.6738.7938.793,419,000
May 14, 201839.7539.8739.5639.6239.621,496,000
May 11, 201839.5139.9639.5139.7339.731,641,300
May 10, 201839.4939.6939.2139.5339.531,610,200
May 09, 201839.7139.7638.9639.2539.254,761,300
May 08, 201839.5339.9339.4239.6839.681,217,900
May 07, 201839.6639.7439.3939.5939.592,176,000
May 04, 201838.9139.7738.7939.5739.572,022,700
May 03, 201839.0439.2338.5839.1239.122,502,500
May 02, 201839.3339.6138.9639.0239.023,852,600
May 01, 201838.9039.4838.6139.4739.473,061,800
Apr 30, 201839.8039.8438.9638.9638.961,687,600
Apr 27, 201839.5139.9539.4439.7639.762,980,500
Apr 26, 201839.3839.7438.9839.6739.676,572,800
Apr 25, 201838.9739.4238.6839.3339.334,573,500
Apr 24, 201839.8540.0338.8739.1039.103,603,000
Apr 23, 201839.5239.8539.3139.6039.602,639,400
Apr 20, 201839.9540.1039.3939.4839.483,634,300
Apr 19, 201840.7240.9039.5039.9339.937,361,100
Apr 18, 201840.7641.2740.7640.9540.951,186,300
Apr 17, 201840.5040.8440.5040.7140.711,203,500
Apr 16, 201840.1640.6239.8740.3640.36838,000
Apr 13, 201840.2340.3139.8139.9939.991,127,000
Apr 12, 201840.3840.4540.0240.0640.061,770,800
Apr 11, 201840.5741.0240.4540.6040.601,217,200
Apr 10, 201840.9341.1740.6740.8740.871,256,900
Apr 09, 201840.9241.1140.4540.4840.481,809,000
Apr 06, 201841.3341.7340.3940.8140.813,127,800
Apr 05, 201841.5142.0241.3041.7641.764,197,500
Apr 04, 201839.5941.4739.5541.3641.366,070,200
Apr 03, 201839.5940.1539.3740.0440.041,599,000
Apr 02, 201840.5340.6739.0839.5039.505,885,900
Mar 29, 201840.3640.9940.3640.7940.791,355,300
Mar 28, 201840.3340.7540.0840.2340.232,708,800
Mar 27, 201841.0341.0840.0740.3140.313,798,500
Mar 26, 201840.7640.9840.2340.9340.932,159,500
Mar 23, 201840.6941.0039.8539.8939.894,102,300
Mar 22, 201841.0841.4640.5640.5940.592,706,900
Mar 21, 201841.0641.7440.9841.4341.431,288,100
Mar 20, 201841.2841.4340.9340.9940.992,669,200
Mar 19, 201841.3541.4240.7941.1741.172,233,100
Mar 16, 201841.1541.7440.9641.5441.541,622,000
Mar 16, 20180.082 Dividend
Mar 15, 201841.8441.8641.2341.3241.241,829,900
Mar 14, 201842.3742.5241.5641.6841.602,482,600
Mar 13, 201842.2742.5842.0842.1742.092,689,900
Mar 12, 201842.0842.3841.9742.0942.012,021,800
Mar 09, 201841.4242.0441.1542.0441.962,732,700
Mar 08, 201841.3141.3540.9341.2041.121,212,500
Mar 07, 201840.9241.4340.7841.2041.125,062,900
Mar 06, 201840.8441.3840.6541.3641.282,568,400
Mar 05, 201839.9640.8239.9340.7040.622,433,100
Mar 02, 201839.8240.3539.5440.2640.184,052,300
Mar 01, 201840.5640.6939.6540.1540.073,885,600
Feb 28, 201841.3741.6340.5340.5440.463,292,300
Feb 27, 201842.5542.8641.4941.4941.412,203,400
Feb 26, 201842.5442.6642.0242.4442.362,554,900
Feb 23, 201842.3042.4941.9942.4842.401,026,500
Feb 22, 201842.2842.4742.0342.1142.031,776,400
Feb 21, 201842.5043.0742.2542.2642.182,560,000
Feb 20, 201842.8642.9842.3042.4142.331,814,500
Feb 16, 201842.7243.2142.7042.9442.852,603,500
Feb 15, 201842.8442.9442.3342.7542.672,957,300
Feb 14, 201841.4742.6241.4642.5142.433,337,400
Feb 13, 201841.7341.9341.4941.8141.733,080,100
Feb 12, 201841.4442.1341.2141.8741.793,690,800
Feb 09, 201841.4541.6240.1441.2241.146,371,000
Feb 08, 201842.6142.7640.9941.0040.924,338,200
Feb 07, 201842.5943.5242.4842.6542.575,331,700
Feb 06, 201840.6242.8040.2142.5942.514,470,500
Feb 05, 201842.7143.2241.4141.4741.395,962,000
Feb 02, 201844.1244.1543.0743.1743.084,264,700
Feb 01, 201844.5044.9844.3244.4544.362,836,200
Jan 31, 201845.4945.7344.6344.7544.662,706,000
Jan 30, 201845.0345.1944.4945.0444.952,941,500
Jan 29, 201846.2246.2845.4145.4245.333,275,400
Jan 26, 201846.3246.3946.0146.3146.22972,100
Jan 25, 201846.8046.9445.9446.2546.161,679,500
Jan 24, 201846.8547.2046.4646.7346.641,729,500
Jan 23, 201846.9246.9246.4746.7446.65721,700
Jan 22, 201846.5946.8246.3146.7546.66924,900
Jan 19, 201846.2346.5946.1446.5846.491,191,100
Jan 18, 201846.2946.4846.0446.0745.98901,600
Jan 17, 201845.8646.3645.8346.3046.21947,000
Jan 16, 201846.4446.5345.5445.6745.582,411,500
Jan 12, 201845.9946.2745.7646.2146.121,360,800
Jan 11, 201845.2945.8645.2245.8545.761,247,000
Jan 10, 201845.3345.4544.9545.0244.932,676,300
Jan 09, 201845.6445.8545.5245.5545.461,229,000
Jan 08, 201845.3945.7145.3945.5945.501,025,800
Jan 05, 201845.2845.4745.1845.4245.33854,300
Jan 04, 201845.3845.3944.7845.0244.931,958,300
Jan 03, 201844.4445.1644.4445.1345.041,129,200
Jan 02, 201844.3444.4644.1744.4544.361,079,900
Dec 29, 201744.6044.8344.2244.2644.17776,500
Dec 28, 201744.4344.5644.2844.5544.46671,400
Dec 27, 201744.3944.5344.3444.3844.291,001,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...