Canada markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
100.16-0.54 (-0.54%)
At close: 04:00PM EDT
100.01 -0.15 (-0.15%)
After hours: 07:55PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024100.42101.5799.58100.16100.162,820,600
Apr 18, 2024102.13102.82100.55100.70100.703,790,600
Apr 17, 2024102.44102.51100.46100.78100.782,926,400
Apr 16, 2024102.16102.16100.35101.56101.563,971,500
Apr 15, 2024104.94105.47102.56102.88102.882,885,100
Apr 12, 2024104.17104.54103.55104.24104.242,655,400
Apr 11, 2024104.78105.29104.20104.80104.803,005,800
Apr 10, 2024105.16106.02104.11104.38104.386,050,000
Apr 09, 2024108.96109.09106.78108.40108.402,074,400
Apr 08, 2024108.93109.31108.12108.51108.511,488,400
Apr 05, 2024107.21108.86107.21108.59108.592,684,000
Apr 04, 2024109.81110.39106.78107.09107.092,189,500
Apr 03, 2024107.44109.03107.30108.63108.632,129,700
Apr 02, 2024108.89108.90107.10107.86107.864,372,800
Apr 01, 2024111.72111.74109.95110.14110.142,593,600
Mar 28, 2024111.16111.96110.68111.59111.591,984,700
Mar 27, 2024110.12110.69109.74110.65110.651,854,100
Mar 26, 2024109.91110.15109.22109.33109.331,105,600
Mar 25, 2024110.46110.67109.53109.54109.541,518,400
Mar 22, 2024111.03111.21110.02110.24110.241,743,600
Mar 21, 2024109.28111.37109.27111.05111.053,335,600
Mar 20, 2024106.61108.72106.29108.44108.442,832,500
Mar 19, 2024104.69106.58104.59106.52106.522,589,600
Mar 18, 2024105.70106.07104.49104.67104.671,643,900
Mar 18, 20240.168 Dividend
Mar 15, 2024104.45105.71104.02105.19105.022,759,000
Mar 14, 2024106.64107.16103.99104.89104.724,839,700
Mar 13, 2024105.78107.56105.78106.87106.702,528,800
Mar 12, 2024103.86105.54103.35105.29105.122,192,500
Mar 11, 2024104.62104.62102.75103.82103.652,308,700
Mar 08, 2024106.37106.91104.63104.76104.592,927,400
Mar 07, 2024105.17106.44105.17106.04105.872,754,900
Mar 06, 2024104.38104.75103.78104.38104.211,837,300
Mar 05, 2024104.04105.15102.95103.44103.271,992,600
Mar 04, 2024104.73105.48104.42104.56104.392,464,100
Mar 01, 2024103.04104.49102.56104.39104.222,105,100
Feb 29, 2024102.68103.33102.35103.07102.912,165,600
Feb 28, 2024101.84102.86101.67102.26102.101,203,900
Feb 27, 2024102.50102.75101.75102.36102.201,866,200
Feb 26, 2024101.18101.99101.18101.55101.391,492,400
Feb 23, 2024100.98101.90100.83101.49101.332,789,600
Feb 22, 202499.96100.7899.65100.57100.412,320,000
Feb 21, 202499.0299.5198.0698.8998.732,801,600
Feb 20, 202497.4098.6697.1298.5698.401,807,800
Feb 16, 202498.5999.5798.5198.5498.382,267,400
Feb 15, 202499.8499.9198.8999.7499.581,933,800
Feb 14, 202498.5599.3897.7999.1799.012,754,400
Feb 13, 202496.6798.2596.1397.3897.226,048,200
Feb 12, 202499.02100.8099.02100.58100.423,206,000
Feb 09, 202498.5499.1497.9398.8998.733,219,900
Feb 08, 202497.7698.6797.6098.6198.454,308,600
Feb 07, 202496.2297.5596.0996.9396.783,338,800
Feb 06, 202495.0195.5494.5595.2795.122,098,000
Feb 05, 202495.2995.3893.8094.9894.834,595,100
Feb 02, 202495.0696.8594.1296.3096.154,547,400
Feb 01, 202494.7996.2593.9996.1796.023,668,700
Jan 31, 202495.1295.6593.6193.8093.654,355,500
Jan 30, 202495.1296.0295.0495.5995.443,118,400
Jan 29, 202494.7195.6594.3895.5095.353,107,400
Jan 26, 202494.8095.2694.1594.7094.553,128,800
Jan 25, 202493.9194.7193.4494.6894.533,521,200
Jan 24, 202495.1595.2092.6792.8592.705,104,300
Jan 23, 202496.5096.7993.9794.3394.184,967,700
Jan 22, 202496.2597.4996.2297.3497.182,797,300
Jan 19, 202494.8995.9194.0295.6895.533,702,200
Jan 18, 202494.3194.9993.5094.7494.593,262,600
Jan 17, 202492.9393.5592.7293.4393.281,980,500
Jan 16, 202493.6594.0192.9893.7193.562,029,000
Jan 12, 202495.7495.8293.8294.4294.271,885,400
Jan 11, 202494.7095.3093.7695.2395.082,742,100
Jan 10, 202494.4995.2794.4395.0394.883,180,700
Jan 09, 202493.1894.2592.9294.0593.901,765,200
Jan 08, 202492.8194.1292.5894.0893.932,244,300
Jan 05, 202491.3092.9990.9692.4292.272,729,100
Jan 04, 202491.5192.6891.4191.7191.562,908,800
Jan 03, 202493.4193.4791.6291.9091.754,068,400
Jan 02, 202494.6295.4193.9494.4894.332,689,800
Dec 29, 202395.8496.3695.4595.6695.511,661,400
Dec 28, 202396.3996.5095.9296.1896.031,375,200
Dec 27, 202396.2796.9296.0296.4796.322,059,700
Dec 26, 202395.7196.4595.5696.1495.991,859,700
Dec 22, 202395.6995.9095.0395.6095.451,915,300
Dec 21, 202395.0495.4694.3695.2695.112,050,700
Dec 20, 202394.7395.9993.8993.9793.822,931,900
Dec 19, 202394.4295.2894.2194.9994.842,608,200
Dec 18, 202394.7294.7293.1793.7193.563,678,600
Dec 18, 20230.188 Dividend
Dec 15, 202395.2096.1294.5394.7194.375,271,000
Dec 14, 202392.1795.9691.9595.7495.407,870,500
Dec 13, 202388.7690.9587.4390.6990.374,775,900
Dec 12, 202388.5288.8588.1888.4588.132,451,800
Dec 11, 202388.5888.9788.3088.7088.382,064,000
Dec 08, 202387.3488.8387.3488.4788.153,297,400
Dec 07, 202386.8987.4586.6287.4087.092,868,400
Dec 06, 202386.5787.7986.5386.6886.373,356,400
Dec 05, 202385.7186.1485.2985.6385.322,590,300
Dec 04, 202384.9986.3184.8486.0385.722,739,300
Dec 01, 202382.9985.4982.8485.4685.153,303,800
Nov 30, 202382.6783.0781.7682.9582.651,930,700
Nov 29, 202382.7083.5282.5382.7582.452,099,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...