Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
72.02-1.75 (-2.37%)
At close: 04:00PM EST
71.90 -0.12 (-0.17%)
After hours: 04:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 202274.5875.4971.2172.0272.0210,955,579
Jan 25, 202273.8674.6872.4673.7773.778,363,200
Jan 24, 202271.2975.3670.9175.1875.1813,554,000
Jan 21, 202273.4074.8172.7572.8372.837,050,300
Jan 20, 202275.8876.5273.5773.6673.664,914,000
Jan 19, 202276.7077.3075.1275.2175.215,486,400
Jan 18, 202277.9978.0476.4276.6376.634,117,900
Jan 14, 202279.7879.9477.9178.8878.884,161,400
Jan 13, 202281.8782.4980.3680.5680.563,892,400
Jan 12, 202281.4181.9180.3380.8980.893,189,900
Jan 11, 202279.7380.9978.9080.9280.924,424,100
Jan 10, 202278.8679.5677.6879.4979.495,073,400
Jan 07, 202282.3782.4979.6879.7179.714,112,300
Jan 06, 202282.9183.0681.7182.5582.554,127,300
Jan 05, 202284.9185.5682.7282.7682.764,785,800
Jan 04, 202284.5285.2584.5285.0985.093,500,100
Jan 03, 202285.7485.9683.5084.1084.105,967,300
Dec 31, 202185.0186.1284.7185.7885.782,266,500
Dec 30, 202185.6986.0684.9685.0585.051,700,900
Dec 29, 202184.7185.7784.7185.5785.571,723,800
Dec 28, 202184.4585.2984.4584.7884.782,473,100
Dec 27, 202183.7484.5583.3284.5584.551,325,700
Dec 23, 202183.0683.5883.0183.3383.331,747,500
Dec 22, 202181.6282.9981.6282.8782.873,048,000
Dec 21, 202180.3581.6980.1681.6781.675,406,100
Dec 20, 202180.4780.5678.6179.5879.589,746,400
Dec 20, 20210.131 Dividend
Dec 17, 202182.8883.1181.3981.5681.4312,599,400
Dec 16, 202184.8984.9983.1783.5083.374,207,900
Dec 15, 202183.3684.8982.7684.8584.714,623,900
Dec 14, 202183.9284.3483.0583.5783.443,793,700
Dec 13, 202186.4086.6184.6084.6484.502,927,600
Dec 10, 202185.7186.2885.1186.2786.133,241,700
Dec 09, 202186.0486.6185.4685.4885.342,135,600
Dec 08, 202185.6886.0285.1685.8285.682,078,600
Dec 07, 202185.2686.1684.9685.3785.232,308,300
Dec 06, 202183.4784.7883.1684.2584.113,919,000
Dec 03, 202183.1283.5081.8582.5982.464,449,900
Dec 02, 202180.6383.2480.5582.8882.753,982,300
Dec 01, 202181.7182.6480.1380.1380.003,443,200
Nov 30, 202181.8282.5780.1380.3280.193,837,500
Nov 29, 202182.9683.2481.7282.3782.242,162,700
Nov 26, 202181.9983.1881.6782.3182.182,162,900
Nov 24, 202183.7184.1083.2783.8483.712,420,500
Nov 23, 202183.7684.2082.9683.9883.852,053,800
Nov 22, 202184.3685.0483.9884.0383.901,931,600
Nov 19, 202183.5285.1383.5284.0583.921,891,800
Nov 18, 202184.0184.2183.3483.8683.731,981,800
Nov 17, 202183.9384.0683.0983.6283.491,419,500
Nov 16, 202182.5684.0982.4883.7383.601,702,500
Nov 15, 202182.8882.8881.9882.1482.01973,600
Nov 12, 202181.3282.5781.0782.4582.321,891,100
Nov 11, 202180.8881.1480.5480.8480.71926,100
Nov 10, 202181.3481.7680.1380.4180.281,989,600
Nov 09, 202180.3081.8180.2981.6381.501,699,600
Nov 08, 202180.3680.8379.5780.1279.991,637,700
Nov 05, 202180.0080.7279.7280.0679.931,363,700
Nov 04, 202179.2680.6079.1979.4679.331,836,500
Nov 03, 202178.0779.4478.0778.7278.591,197,200
Nov 02, 202178.5378.5677.7878.1778.041,665,900
Nov 01, 202177.8878.6777.3378.5278.391,357,200
Oct 29, 202177.6578.2977.2977.5877.461,606,200
Oct 28, 202177.0178.0477.0077.9777.841,500,500
Oct 27, 202177.4378.6176.4976.4976.372,407,500
Oct 26, 202177.7977.7976.7376.8076.682,035,200
Oct 25, 202176.9378.0176.6977.4577.332,611,300
Oct 22, 202176.9477.9576.9377.2277.101,880,300
Oct 21, 202176.4476.9476.2576.9376.811,382,300
Oct 20, 202175.9177.0075.7376.7376.612,361,600
Oct 19, 202176.1776.2775.4975.6775.552,000,100
Oct 18, 202174.3675.9274.3675.8675.742,573,900
Oct 15, 202175.3775.6074.7074.7274.601,523,900
Oct 14, 202173.2974.7873.2874.7874.663,037,500
Oct 13, 202172.5872.9872.1472.7772.651,194,600
Oct 12, 202172.5573.1272.1772.3972.271,565,100
Oct 11, 202172.5773.2172.3872.3872.261,477,800
Oct 08, 202173.4773.4872.4472.5472.422,128,100
Oct 07, 202172.7574.1172.6973.4273.301,632,700
Oct 06, 202171.3472.4571.0072.1672.042,084,600
Oct 05, 202171.9972.7471.6071.9471.822,209,300
Oct 04, 202171.8272.1571.2871.7871.663,326,600
Oct 01, 202172.1472.6471.1672.0171.894,421,900
Sep 30, 202174.3374.4071.7671.7671.643,763,000
Sep 29, 202174.0274.7273.9474.1173.992,060,500
Sep 28, 202175.1075.3173.5673.7373.612,387,600
Sep 27, 202174.8575.7774.6575.6075.481,212,400
Sep 24, 202174.8675.4474.5275.0374.911,401,900
Sep 23, 202175.4175.8975.1775.1975.071,451,000
Sep 22, 202174.6375.7174.6074.9574.831,987,300
Sep 21, 202174.7374.9273.5274.1073.981,704,900
Sep 20, 202174.2675.0573.4874.5074.382,013,400
Sep 20, 20210.09 Dividend
Sep 17, 202176.1776.3575.4075.9475.732,147,900
Sep 16, 202175.9376.7275.8476.2776.061,909,400
Sep 15, 202175.4576.1774.8376.0175.801,377,500
Sep 14, 202176.7376.9375.2475.4075.192,241,500
Sep 13, 202177.1177.3076.0776.5576.342,578,400
Sep 10, 202177.4377.7076.5376.5976.381,786,400
Sep 09, 202176.6777.5576.5676.8676.652,256,000
Sep 08, 202176.5276.7675.8476.4376.222,879,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement