SPDR Series Trust SPDR Homebuilders ETF Historical Stock Prices

(ETF)
XHB 
$37.72
*  
0.20
0.53%
Get XHB Alerts
*Delayed - data as of Apr. 24, 2017  -  Find a broker to begin trading XHB now


Community Rating:
 
 
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 24-JAN-2017 TO 24-APR-2017

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.
16:00 37.89 37.95 37.53 37.72 1,605,309
04/24/2017 37.88 37.95 37.53 37.72 1,600,809
04/21/2017 37.44 37.57 37.25 37.52 687,565
04/20/2017 37.53 37.69 37.2 37.45 922,160
04/19/2017 37.35 37.53 37.25 37.31 1,166,795
04/18/2017 36.94 37.2743 36.89 37.17 641,034
04/17/2017 36.83 37.1 36.77 37.09 1,158,638
04/13/2017 36.69 36.99 36.6601 36.7 849,277
04/12/2017 37.14 37.14 36.77 36.8 1,383,956
04/11/2017 36.98 37.25 36.86 37.21 1,400,326
04/10/2017 36.76 37.22 36.76 36.92 1,131,093
04/07/2017 36.77 36.945 36.73 36.75 849,698
04/06/2017 36.59 37.045 36.59 36.83 892,552
04/05/2017 36.98 37.2 36.48 36.56 1,289,772
04/04/2017 36.87 36.99 36.705 36.78 944,897
04/03/2017 37.22 37.41 36.82 36.96 2,134,586
03/31/2017 37.17 37.32 37.1 37.23 2,380,076
03/30/2017 37.09 37.26 37.06 37.22 491,107
03/29/2017 36.87 37.21 36.74 37.15 1,314,029
03/28/2017 36.66 37.105 36.61 37.03 1,717,956
03/27/2017 36.42 36.83 36.24 36.76 1,387,826
03/24/2017 36.91 37 36.61 36.77 1,241,231
03/23/2017 36.75 37.095 36.63 36.85 1,684,570
03/22/2017 36.64 36.74 36.408 36.71 3,503,812
03/21/2017 37.43 37.45 36.695 36.73 2,865,208
03/20/2017 37.34 37.48 37.23 37.3439 1,448,101
03/17/2017 37.59 37.68 37.31 37.44 1,670,372
03/16/2017 37.42 37.75 37.2511 37.58 1,338,278
03/15/2017 36.9 37.405 36.88 37.29 3,507,714
03/14/2017 36.81 36.9 36.57 36.78 1,560,200
03/13/2017 36.98 37.13 36.8 36.93 1,447,927
03/10/2017 36.89 37.21 36.82 37.01 2,711,342
03/09/2017 36.71 37.04 36.42 36.63 1,852,465
03/08/2017 36.34 36.83 36.33 36.72 3,248,615
03/07/2017 36.38 36.57 36.31 36.37 2,096,746
03/06/2017 36.45 36.52 36.18 36.38 883,708
03/03/2017 36.64 36.84 36.545 36.75 737,591
03/02/2017 36.75 36.827 36.6 36.63 1,476,022
03/01/2017 36.55 36.97 36.54 36.85 2,183,237
02/28/2017 36.31 36.42 35.94 36.02 2,190,061
02/27/2017 35.85 36.39 35.8 36.38 2,080,979
02/24/2017 35.54 35.83 35.41 35.83 1,975,495
02/23/2017 35.98 36.3185 35.58 35.68 987,564
02/22/2017 36 36.101 35.79 35.85 888,378
02/21/2017 35.5 35.845 35.5 35.83 1,459,170
02/17/2017 35.25 35.4 35.155 35.4 1,089,533
02/16/2017 35.5 35.67 35.22 35.38 1,177,968
02/15/2017 35.12 35.51 35.07 35.44 1,065,447
02/14/2017 35.1 35.21 35 35.17 995,230
02/13/2017 35.32 35.46 35.18 35.19 837,938
02/10/2017 34.79 35.26 34.64 35.21 1,508,115
02/09/2017 34.38 34.83 34.28 34.79 1,891,057
02/08/2017 34.31 34.48 34.18 34.44 1,150,210
02/07/2017 34.55 34.58 34.23 34.36 812,155
02/06/2017 34.57 34.62 34.355 34.39 2,134,199
02/03/2017 34.56 34.65 34.47 34.61 968,215
02/02/2017 34.45 34.57 34.27 34.32 1,914,088
02/01/2017 34.69 34.75 34.3 34.5 1,090,371
01/31/2017 34.55 34.69 34.255 34.5 1,856,133
01/30/2017 34.61 34.68 34.161 34.67 1,761,985
01/27/2017 35.59 35.59 35.045 35.11 1,538,624
01/26/2017 35.78 35.9505 35.465 35.49 2,294,094
01/25/2017 35.42 35.94 35.42 35.73 2,089,758
01/24/2017 34.62 35.395 34.62 35.33 3,263,758
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for XHB





Research Brokers before you trade

Want to trade FX?





Smart Portfolio