XHB - SPDR S&P Homebuilders ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202049.1749.3248.8348.9748.97986,000
Feb 20, 202048.7949.2948.4749.2349.23922,000
Feb 19, 202049.1749.3548.8848.9248.92737,900
Feb 18, 202049.0549.3048.6548.8848.881,291,300
Feb 14, 202049.0449.2948.8149.2149.21811,500
Feb 13, 202048.7949.2048.7648.9948.99655,200
Feb 12, 202048.9749.1148.7149.0449.04896,500
Feb 11, 202048.4448.8548.3248.8148.81970,900
Feb 10, 202047.8948.3847.8048.3648.36587,100
Feb 07, 202048.1048.2647.8747.9247.921,791,500
Feb 06, 202048.6148.7148.1148.2348.231,085,200
Feb 05, 202047.8848.4747.7548.4348.431,089,700
Feb 04, 202047.8747.9647.4147.5047.501,165,100
Feb 03, 202047.2547.5947.2247.2847.281,407,600
Jan 31, 202048.0548.1646.8746.9846.982,121,000
Jan 30, 202047.9648.3647.6848.1448.141,420,900
Jan 29, 202048.8048.9848.0848.2048.201,418,500
Jan 28, 202048.0648.9447.9848.6448.641,798,700
Jan 27, 202047.3848.0647.3047.7147.711,851,400
Jan 24, 202048.7848.9147.8548.1048.102,020,800
Jan 23, 202048.1448.8847.9648.7448.742,451,400
Jan 22, 202048.1248.5347.9748.1748.171,946,300
Jan 21, 202047.5048.0347.4647.9847.982,533,000
Jan 17, 202047.8747.9747.5747.6047.602,385,100
Jan 16, 202047.4847.6447.2747.6147.611,233,800
Jan 15, 202046.6247.3446.6247.2547.252,224,900
Jan 14, 202046.5046.8946.4446.6946.691,753,300
Jan 13, 202046.2146.5546.1646.5246.521,496,800
Jan 10, 202046.1046.3945.8946.1446.141,023,800
Jan 09, 202046.1746.3546.0046.0846.081,289,500
Jan 08, 202045.8746.4945.7445.9845.982,327,400
Jan 07, 202045.6645.8645.5345.5445.543,273,700
Jan 06, 202045.1745.7845.1045.7545.751,826,200
Jan 03, 202045.1545.5145.1545.4145.41877,700
Jan 02, 202045.7045.7945.2345.6545.651,438,400
Dec 31, 201945.3145.6645.2745.5145.51940,700
Dec 30, 201945.5445.6045.1945.4445.441,048,100
Dec 27, 201945.6445.7545.5045.5545.55812,200
Dec 26, 201945.7845.7845.3545.6445.641,830,300
Dec 24, 201945.4145.7245.4145.6945.691,027,600
Dec 23, 201945.8345.9645.3845.4145.411,900,200
Dec 20, 201945.3245.8345.3245.7645.763,236,600
Dec 20, 20190.101 Dividend
Dec 19, 201945.4945.5545.1545.4045.302,379,700
Dec 18, 201945.8145.9545.4145.5845.481,683,300
Dec 17, 201945.9146.0745.7145.7945.691,583,200
Dec 16, 201945.9246.1645.7545.8945.791,411,800
Dec 13, 201945.9346.0745.5445.7945.692,038,700
Dec 12, 201946.0046.2445.8545.9245.822,869,800
Dec 11, 201945.5746.0445.4546.0045.90932,800
Dec 10, 201945.8445.8745.4845.6045.50937,600
Dec 09, 201945.8946.1045.7345.8745.771,140,700
Dec 06, 201946.1946.2645.9145.9945.891,870,600
Dec 05, 201945.3745.8445.3745.7945.691,227,300
Dec 04, 201945.0445.5545.0445.3445.241,553,600
Dec 03, 201945.0145.0344.6844.9544.852,205,400
Dec 02, 201945.8545.9245.2645.3045.202,310,200
Nov 29, 201946.2946.3145.8645.9245.82733,900
Nov 27, 201946.5046.6846.2546.3046.202,197,900
Nov 26, 201945.8246.4345.8246.4246.323,639,600
Nov 25, 201945.3545.8045.3545.7345.632,150,100
Nov 22, 201945.1445.3245.0645.2445.141,521,800
Nov 21, 201945.4245.5745.0845.0944.991,646,700
Nov 20, 201945.4145.8045.1645.3945.291,561,600
Nov 19, 201945.8045.9245.3745.3845.282,108,400
Nov 18, 201945.6946.0345.6945.8845.781,533,000
Nov 15, 201946.1446.2145.5945.6845.581,789,800
Nov 14, 201945.6646.1045.6645.9745.871,639,500
Nov 13, 201945.5745.8745.5545.7845.681,413,500
Nov 12, 201945.8245.9845.3445.7445.642,538,200
Nov 11, 201945.0345.6145.0245.5945.491,586,200
Nov 08, 201945.1045.3445.0345.2245.121,566,400
Nov 07, 201945.8545.9245.0845.1745.072,716,400
Nov 06, 201945.5245.7145.1745.6845.581,430,900
Nov 05, 201945.6545.7445.2645.4545.351,875,300
Nov 04, 201946.3446.4445.5545.7145.612,054,600
Nov 01, 201945.7846.0945.6046.0745.971,949,100
Oct 31, 201945.6145.6745.2045.5345.431,778,900
Oct 30, 201945.3645.6244.8145.5645.462,254,900
Oct 29, 201945.4945.8745.3845.4345.331,823,300
Oct 28, 201946.1546.2845.6445.6845.581,943,200
Oct 25, 201945.8946.4845.7746.0045.901,985,100
Oct 24, 201945.5445.8145.5045.7545.651,499,800
Oct 23, 201945.5045.7145.1745.3945.291,413,300
Oct 22, 201945.7045.8345.2845.5745.472,579,800
Oct 21, 201945.5745.8745.3145.4045.303,249,900
Oct 18, 201945.0345.5245.0345.4245.321,468,900
Oct 17, 201945.0045.4045.0045.2645.162,045,600
Oct 16, 201944.4844.8844.3744.8444.742,424,200
Oct 15, 201944.1844.5644.1044.4844.382,787,500
Oct 14, 201943.8744.0843.7943.9643.86962,200
Oct 11, 201943.8844.4643.8443.9543.852,688,400
Oct 10, 201943.2343.4643.0443.3543.251,368,700
Oct 09, 201943.2843.3542.9843.1643.061,036,000
Oct 08, 201943.2343.5442.9743.0142.911,377,900
Oct 07, 201943.5143.7143.3043.4543.351,071,000
Oct 04, 201942.9943.6142.9943.5943.491,757,200
Oct 03, 201942.7242.9742.1842.9042.802,291,000
Oct 02, 201943.2243.2942.3842.7642.664,050,200
Oct 01, 201944.1844.4843.4343.4743.372,462,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...