Mercado fechará em 4 h 56 min

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
104,16+1,69 (+1,65%)
A partir de 11:04AM EDT. Mercado aberto.
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024102,91104,44102,94104,16104,16695.830
25 de abr. de 2024101,35102,7899,82102,47102,473.829.200
24 de abr. de 2024103,54104,68101,67102,63102,632.592.800
23 de abr. de 2024101,46103,80100,90103,62103,623.668.400
22 de abr. de 2024100,72101,80100,08100,93100,932.158.300
19 de abr. de 2024100,42101,5799,58100,16100,162.820.600
18 de abr. de 2024102,13102,82100,55100,70100,703.790.600
17 de abr. de 2024102,44102,51100,46100,78100,782.926.400
16 de abr. de 2024102,16102,16100,35101,56101,563.971.500
15 de abr. de 2024104,94105,47102,56102,88102,882.885.100
12 de abr. de 2024104,17104,54103,55104,24104,242.655.400
11 de abr. de 2024104,78105,29104,20104,80104,803.005.800
10 de abr. de 2024105,16106,02104,11104,38104,386.050.000
09 de abr. de 2024108,96109,09106,78108,40108,402.074.400
08 de abr. de 2024108,93109,31108,12108,51108,511.488.400
05 de abr. de 2024107,21108,86107,21108,59108,592.684.000
04 de abr. de 2024109,81110,39106,78107,09107,092.189.500
03 de abr. de 2024107,44109,03107,30108,63108,632.129.700
02 de abr. de 2024108,89108,90107,10107,86107,864.372.800
01 de abr. de 2024111,72111,74109,95110,14110,142.593.600
28 de mar. de 2024111,16111,96110,68111,59111,591.984.700
27 de mar. de 2024110,12110,69109,74110,65110,651.854.100
26 de mar. de 2024109,91110,15109,22109,33109,331.105.600
25 de mar. de 2024110,46110,67109,53109,54109,541.518.400
22 de mar. de 2024111,03111,21110,02110,24110,241.743.600
21 de mar. de 2024109,28111,37109,27111,05111,053.335.600
20 de mar. de 2024106,61108,72106,29108,44108,442.832.500
19 de mar. de 2024104,69106,58104,59106,52106,522.589.600
18 de mar. de 2024105,70106,07104,49104,67104,671.643.900
18 de mar. de 20240.168 Dividendo
15 de mar. de 2024104,45105,71104,02105,19105,022.759.000
14 de mar. de 2024106,64107,16103,99104,89104,724.839.700
13 de mar. de 2024105,78107,56105,78106,87106,702.528.800
12 de mar. de 2024103,86105,54103,35105,29105,122.192.500
11 de mar. de 2024104,62104,62102,75103,82103,652.308.700
08 de mar. de 2024106,37106,91104,63104,76104,592.927.400
07 de mar. de 2024105,17106,44105,17106,04105,872.754.900
06 de mar. de 2024104,38104,75103,78104,38104,211.837.300
05 de mar. de 2024104,04105,15102,95103,44103,271.992.600
04 de mar. de 2024104,73105,48104,42104,56104,392.464.100
01 de mar. de 2024103,04104,49102,56104,39104,222.105.100
29 de fev. de 2024102,68103,33102,35103,07102,912.165.600
28 de fev. de 2024101,84102,86101,67102,26102,101.203.900
27 de fev. de 2024102,50102,75101,75102,36102,201.866.200
26 de fev. de 2024101,18101,99101,18101,55101,391.492.400
23 de fev. de 2024100,98101,90100,83101,49101,332.789.600
22 de fev. de 202499,96100,7899,65100,57100,412.320.000
21 de fev. de 202499,0299,5198,0698,8998,732.801.600
20 de fev. de 202497,4098,6697,1298,5698,401.807.800
16 de fev. de 202498,5999,5798,5198,5498,382.267.400
15 de fev. de 202499,8499,9198,8999,7499,581.933.800
14 de fev. de 202498,5599,3897,7999,1799,012.754.400
13 de fev. de 202496,6798,2596,1397,3897,226.048.200
12 de fev. de 202499,02100,8099,02100,58100,423.206.000
09 de fev. de 202498,5499,1497,9398,8998,733.219.900
08 de fev. de 202497,7698,6797,6098,6198,454.308.600
07 de fev. de 202496,2297,5596,0996,9396,783.338.800
06 de fev. de 202495,0195,5494,5595,2795,122.098.000
05 de fev. de 202495,2995,3893,8094,9894,834.595.100
02 de fev. de 202495,0696,8594,1296,3096,154.547.400
01 de fev. de 202494,7996,2593,9996,1796,023.668.700
31 de jan. de 202495,1295,6593,6193,8093,654.355.500
30 de jan. de 202495,1296,0295,0495,5995,443.118.400
29 de jan. de 202494,7195,6594,3895,5095,353.107.400
26 de jan. de 202494,8095,2694,1594,7094,553.128.800
25 de jan. de 202493,9194,7193,4494,6894,533.521.200
24 de jan. de 202495,1595,2092,6792,8592,705.104.300
23 de jan. de 202496,5096,7993,9794,3394,184.967.700
22 de jan. de 202496,2597,4996,2297,3497,182.797.300
19 de jan. de 202494,8995,9194,0295,6895,533.702.200
18 de jan. de 202494,3194,9993,5094,7494,593.262.600
17 de jan. de 202492,9393,5592,7293,4393,281.980.500
16 de jan. de 202493,6594,0192,9893,7193,562.029.000
12 de jan. de 202495,7495,8293,8294,4294,271.885.400
11 de jan. de 202494,7095,3093,7695,2395,082.742.100
10 de jan. de 202494,4995,2794,4395,0394,883.180.700
09 de jan. de 202493,1894,2592,9294,0593,901.765.200
08 de jan. de 202492,8194,1292,5894,0893,932.244.300
05 de jan. de 202491,3092,9990,9692,4292,272.729.100
04 de jan. de 202491,5192,6891,4191,7191,562.908.800
03 de jan. de 202493,4193,4791,6291,9091,754.068.400
02 de jan. de 202494,6295,4193,9494,4894,332.689.800
29 de dez. de 202395,8496,3695,4595,6695,511.661.400
28 de dez. de 202396,3996,5095,9296,1896,031.375.200
27 de dez. de 202396,2796,9296,0296,4796,322.059.700
26 de dez. de 202395,7196,4595,5696,1495,991.859.700
22 de dez. de 202395,6995,9095,0395,6095,451.915.300
21 de dez. de 202395,0495,4694,3695,2695,112.050.700
20 de dez. de 202394,7395,9993,8993,9793,822.931.900
19 de dez. de 202394,4295,2894,2194,9994,842.608.200
18 de dez. de 202394,7294,7293,1793,7193,563.678.600
18 de dez. de 20230.188 Dividendo
15 de dez. de 202395,2096,1294,5394,7194,375.271.000
14 de dez. de 202392,1795,9691,9595,7495,407.870.500
13 de dez. de 202388,7690,9587,4390,6990,374.775.900
12 de dez. de 202388,5288,8588,1888,4588,132.451.800
11 de dez. de 202388,5888,9788,3088,7088,382.064.000
08 de dez. de 202387,3488,8387,3488,4788,153.297.400
07 de dez. de 202386,8987,4586,6287,4087,092.868.400
06 de dez. de 202386,5787,7986,5386,6886,373.356.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...