U.S. markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
105.15+1.27 (+1.22%)
Al cierre: 04:00PM EDT
105.35 +0.20 (+0.19%)
Fuera de horario: 06:12PM EDT
Periodo de tiempo:
26 may 2023 - 26 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024104.70105.31104.16105.15105.151,105,200
23 may 2024105.23105.42103.62103.88103.882,310,300
22 may 2024107.08107.28104.28104.70104.703,178,400
21 may 2024107.13107.25106.19107.15107.151,657,400
20 may 2024107.66108.03107.01107.29107.291,459,000
17 may 2024107.10107.38106.69107.17107.171,388,500
16 may 2024109.57109.84106.97107.02107.022,855,700
15 may 2024108.94110.09108.94110.00110.003,476,400
14 may 2024107.15107.67106.80107.47107.471,885,200
13 may 2024108.12108.38106.49106.55106.551,699,300
10 may 2024107.60108.05107.20107.51107.511,488,600
09 may 2024105.61107.64105.52107.59107.592,043,100
08 may 2024105.09105.67104.83105.42105.421,687,300
07 may 2024106.86107.15105.77105.77105.772,132,800
06 may 2024106.20106.98105.81106.86106.862,046,700
03 may 2024105.53107.56105.18105.22105.223,085,300
02 may 2024103.34103.79101.35103.53103.532,751,900
01 may 2024102.45104.59101.37102.19102.193,610,100
30 abr 2024103.94104.73102.60102.61102.612,380,400
29 abr 2024104.18104.91103.90104.48104.481,811,100
26 abr 2024102.91104.44102.91103.72103.721,897,100
25 abr 2024101.35102.7899.82102.47102.473,829,200
24 abr 2024103.54104.68101.67102.63102.632,592,800
23 abr 2024101.46103.80100.90103.62103.623,668,400
22 abr 2024100.72101.80100.08100.93100.932,158,300
19 abr 2024100.42101.5799.58100.16100.162,820,600
18 abr 2024102.13102.82100.55100.70100.703,790,600
17 abr 2024102.44102.51100.46100.78100.782,926,400
16 abr 2024102.16102.16100.35101.56101.563,971,500
15 abr 2024104.94105.47102.56102.88102.882,885,100
12 abr 2024104.17104.54103.55104.24104.242,655,400
11 abr 2024104.78105.29104.20104.80104.803,005,800
10 abr 2024105.16106.02104.11104.38104.386,050,000
09 abr 2024108.96109.09106.78108.40108.402,074,400
08 abr 2024108.93109.31108.12108.51108.511,488,400
05 abr 2024107.21108.86107.21108.59108.592,684,000
04 abr 2024109.81110.39106.78107.09107.092,189,500
03 abr 2024107.44109.03107.30108.63108.632,129,700
02 abr 2024108.89108.90107.10107.86107.864,372,800
01 abr 2024111.72111.74109.95110.14110.142,593,600
28 mar 2024111.16111.96110.68111.59111.591,984,700
27 mar 2024110.12110.69109.74110.65110.651,854,100
26 mar 2024109.91110.15109.22109.33109.331,105,600
25 mar 2024110.46110.67109.53109.54109.541,518,400
22 mar 2024111.03111.21110.02110.24110.241,743,600
21 mar 2024109.28111.37109.27111.05111.053,335,600
20 mar 2024106.61108.72106.29108.44108.442,832,500
19 mar 2024104.69106.58104.59106.52106.522,589,600
18 mar 2024105.70106.07104.49104.67104.671,643,900
18 mar 20240.168 Dividendo
15 mar 2024104.45105.71104.02105.19105.022,759,000
14 mar 2024106.64107.16103.99104.89104.724,839,700
13 mar 2024105.78107.56105.78106.87106.702,528,800
12 mar 2024103.86105.54103.35105.29105.122,192,500
11 mar 2024104.62104.62102.75103.82103.652,308,700
08 mar 2024106.37106.91104.63104.76104.592,927,400
07 mar 2024105.17106.44105.17106.04105.872,754,900
06 mar 2024104.38104.75103.78104.38104.211,837,300
05 mar 2024104.04105.15102.95103.44103.271,992,600
04 mar 2024104.73105.48104.42104.56104.392,464,100
01 mar 2024103.04104.49102.56104.39104.222,105,100
29 feb 2024102.68103.33102.35103.07102.912,165,600
28 feb 2024101.84102.86101.67102.26102.101,203,900
27 feb 2024102.50102.75101.75102.36102.201,866,200
26 feb 2024101.18101.99101.18101.55101.391,492,400
23 feb 2024100.98101.90100.83101.49101.332,789,600
22 feb 202499.96100.7899.65100.57100.412,320,000
21 feb 202499.0299.5198.0698.8998.732,801,600
20 feb 202497.4098.6697.1298.5698.401,807,800
16 feb 202498.5999.5798.5198.5498.382,267,400
15 feb 202499.8499.9198.8999.7499.581,933,800
14 feb 202498.5599.3897.7999.1799.012,754,400
13 feb 202496.6798.2596.1397.3897.226,048,200
12 feb 202499.02100.8099.02100.58100.423,206,000
09 feb 202498.5499.1497.9398.8998.733,219,900
08 feb 202497.7698.6797.6098.6198.454,308,600
07 feb 202496.2297.5596.0996.9396.783,338,800
06 feb 202495.0195.5494.5595.2795.122,098,000
05 feb 202495.2995.3893.8094.9894.834,595,100
02 feb 202495.0696.8594.1296.3096.154,547,400
01 feb 202494.7996.2593.9996.1796.023,668,700
31 ene 202495.1295.6593.6193.8093.654,355,500
30 ene 202495.1296.0295.0495.5995.443,118,400
29 ene 202494.7195.6594.3895.5095.353,107,400
26 ene 202494.8095.2694.1594.7094.553,128,800
25 ene 202493.9194.7193.4494.6894.533,521,200
24 ene 202495.1595.2092.6792.8592.705,104,300
23 ene 202496.5096.7993.9794.3394.184,967,700
22 ene 202496.2597.4996.2297.3497.182,797,300
19 ene 202494.8995.9194.0295.6895.533,702,200
18 ene 202494.3194.9993.5094.7494.593,262,600
17 ene 202492.9393.5592.7293.4393.281,980,500
16 ene 202493.6594.0192.9893.7193.562,029,000
12 ene 202495.7495.8293.8294.4294.271,885,400
11 ene 202494.7095.3093.7695.2395.082,742,100
10 ene 202494.4995.2794.4395.0394.883,180,700
09 ene 202493.1894.2592.9294.0593.901,765,200
08 ene 202492.8194.1292.5894.0893.932,244,300
05 ene 202491.3092.9990.9692.4292.272,729,100
04 ene 202491.5192.6891.4191.7191.562,908,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...