SPDR Series Trust SPDR Homebuilders ETF Historical Stock Prices

(ETF)
XHB 
$34.78
*  
0.14
0.4%
Get XHB Alerts
*Delayed - data as of May 6, 2015 15:34 ET  -  Find a broker to begin trading XHB now


Community Rating:
View:    XHB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:34  34.98  35.05  34.436  34.78 3,534,243
05/05/2015 35.11 35.48 34.88 34.92 4,608,939
05/04/2015 35.35 35.55 35.17 35.26 3,616,168
05/01/2015 34.56 35.38 34.55 35.25 6,020,645
04/30/2015 35.09 35.215 34.555 34.6 6,976,563
04/29/2015 35.54 35.6719 35.045 35.19 5,589,451
04/28/2015 35.41 35.71 35.13 35.61 3,562,963
04/27/2015 36.05 36.16 35.47 35.51 3,047,611
04/24/2015 35.34 35.97 35.32 35.95 5,788,798
04/23/2015 35.69 35.79 35.2 35.35 9,590,975
04/22/2015 36.06 36.16 35.8 35.91 4,478,739
04/21/2015 35.77 36.17 35.755 36.07 3,618,942
04/20/2015 35.98 35.98 35.54 35.73 3,254,734
04/17/2015 35.81 35.92 35.36 35.61 3,024,649
04/16/2015 36.59 36.59 36.02 36.02 4,553,157
04/15/2015 36.6 36.88 36.42 36.67 2,967,527
04/14/2015 36.42 36.55 35.94 36.53 3,202,264
04/13/2015 36.5 36.68 36.26 36.31 1,734,852
04/10/2015 36.44 36.64 36.14 36.5 4,736,337
04/09/2015 36.72 36.8284 36.12 36.42 3,486,582
04/08/2015 36.48 36.82 36.36 36.8 1,960,800
04/07/2015 36.92 36.92 36.37 36.38 3,918,104
04/06/2015 36.9 37.16 36.75 36.85 4,000,685
04/02/2015 36.55 37.02 36.45 36.99 4,395,174
04/01/2015 36.96 36.97 36.37 36.54 6,494,177
03/31/2015 36.83 37.31 36.67 36.86 3,761,109
03/30/2015 36.48 36.95 36.3 36.85 4,929,316
03/27/2015 35.63 36.23 35.63 36.2 2,998,416
03/26/2015 35.69 35.85 35.51 35.68 2,996,532
03/25/2015 36.51 36.69 35.94 35.96 3,436,323
03/24/2015 36.09 36.85 36.03 36.55 4,170,761
03/23/2015 36.36 36.63 36.19 36.2 1,746,726
03/20/2015 35.98 36.59 35.98 36.43 3,658,240
03/19/2015 35.95 36.11 35.635 35.86 3,275,470
03/18/2015 35.3 35.99 35.04 35.85 3,792,154
03/17/2015 35.32 35.5454 35.29 35.39 2,867,225
03/16/2015 35.67 35.83 35.52 35.6 1,667,141
03/13/2015 35.62 35.899 35.31 35.51 3,671,392
03/12/2015 35.41 35.87 35.4 35.83 2,405,783
03/11/2015 35.12 35.5499 35.01 35.36 3,002,885
03/10/2015 35.06 35.36 35.06 35.12 2,631,356
03/09/2015 35.36 35.56 35.27 35.37 3,111,094
03/06/2015 35.84 35.84 35.26 35.31 5,955,881
03/05/2015 36.01 36.12 35.86 35.97 1,528,985
03/04/2015 35.9 36 35.54 35.93 2,265,627
03/03/2015 36.35 36.35 35.82 35.94 3,232,058
03/02/2015 36.3 36.74 36.2 36.4 3,074,572
02/27/2015 36.32 36.537 36.2 36.34 1,858,641
02/26/2015 36.32 36.39 35.98 36.29 5,215,862
02/25/2015 37.08 37.08 36.27 36.35 8,478,584
02/24/2015 37.05 37.08 36.81 37.01 4,862,178
02/23/2015 36.57 36.76 36.34 36.59 3,026,114
02/20/2015 36.44 36.61 36.19 36.61 1,694,902
02/19/2015 36.4 36.595 36.36 36.44 2,207,625
02/18/2015 36.46 36.51 36.21 36.46 2,522,865
02/17/2015 36.4 36.67 36.1 36.53 4,216,574
02/13/2015 36.39 36.4299 36.05 36.36 3,279,013
02/12/2015 35.85 36.31 35.74 36.27 4,889,074
02/11/2015 35.83 36.11 35.52 35.78 3,753,232
02/10/2015 35.65 36.07 35.42 35.88 5,750,497
02/09/2015 35.4 35.71 35.35 35.41 2,388,876
02/06/2015 35.28 35.57 35.14 35.45 3,162,238
02/05/2015 35.59 35.78 35.095 35.26 6,618,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?