SPDR Series Trust SPDR Homebuil - Price History
Monthly price history for XHB (SPDR Series Trust SPDR Homebuil)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $102.19 | $102.19 |
| April 2024 | $102.61 | $102.61 |
| March 2024 | $111.59 | $111.59 |
| February 2024 | $102.90 | $103.07 |
| January 2024 | $93.65 | $93.80 |
| December 2023 | $95.51 | $95.66 |
| November 2023 | $82.65 | $82.95 |
| October 2023 | $71.36 | $71.62 |
| September 2023 | $76.30 | $76.57 |
| August 2023 | $82.57 | $83.07 |
| July 2023 | $84 | $84.51 |
| June 2023 | $79.82 | $80.30 |
| May 2023 | $68.32 | $68.89 |
| April 2023 | $70.33 | $70.92 |
| March 2023 | $67.20 | $67.76 |
| February 2023 | $66.77 | $67.52 |
| January 2023 | $68.68 | $69.45 |
| December 2022 | $59.65 | $60.32 |
| November 2022 | $61.40 | $62.28 |
| October 2022 | $57.51 | $58.34 |
| September 2022 | $53.91 | $54.69 |
| August 2022 | $58.79 | $59.79 |
| July 2022 | $62.93 | $64 |
| June 2022 | $53.80 | $54.71 |
| May 2022 | $61.20 | $62.41 |
| April 2022 | $60.11 | $61.29 |
| March 2022 | $61.98 | $63.20 |
| February 2022 | $68.55 | $70.05 |
| January 2022 | $72.84 | $74.44 |
| December 2021 | $83.94 | $85.78 |
| November 2021 | $78.47 | $80.32 |
| October 2021 | $75.79 | $77.58 |
| September 2021 | $70.11 | $71.76 |
| August 2021 | $76.21 | $78.10 |
| July 2021 | $73.57 | $75.39 |
| June 2021 | $71.47 | $73.24 |
| May 2021 | $73.06 | $74.97 |
| April 2021 | $73.43 | $75.35 |
| March 2021 | $68.58 | $70.37 |
| February 2021 | $60.35 | $62.04 |
| January 2021 | $58.66 | $60.30 |
| December 2020 | $56.07 | $57.64 |
| November 2020 | $55.56 | $57.23 |
| October 2020 | $50.47 | $51.98 |
| September 2020 | $52.31 | $53.88 |
| August 2020 | $51.13 | $52.75 |
| July 2020 | $48.08 | $49.61 |
| June 2020 | $42.55 | $43.90 |
| May 2020 | $40.75 | $42.15 |
| April 2020 | $34.86 | $36.05 |
| March 2020 | $28.80 | $29.79 |
| February 2020 | $41.07 | $42.66 |
| January 2020 | $45.23 | $46.98 |
| December 2019 | $43.82 | $45.51 |
| November 2019 | $44.11 | $45.92 |
| October 2019 | $43.74 | $45.53 |
| September 2019 | $42.34 | $44.08 |
| August 2019 | $40.29 | $42.05 |
| July 2019 | $39.90 | $41.65 |
| June 2019 | $39.93 | $41.68 |
| May 2019 | $36.67 | $38.36 |
| April 2019 | $38.87 | $40.66 |
| March 2019 | $36.85 | $38.55 |
| February 2019 | $36.59 | $38.37 |
| January 2019 | $34.98 | $36.68 |
| December 2018 | $31.01 | $32.52 |
| November 2018 | $33.72 | $35.51 |
| October 2018 | $32.27 | $33.99 |
| September 2018 | $36.50 | $38.44 |
| August 2018 | $37.91 | $40.02 |
| July 2018 | $37.53 | $39.62 |
| June 2018 | $37.47 | $39.55 |
| May 2018 | $37.12 | $39.28 |
| April 2018 | $36.82 | $38.96 |
| March 2018 | $38.55 | $40.79 |
| February 2018 | $38.24 | $40.54 |
| January 2018 | $42.21 | $44.75 |
| December 2017 | $41.75 | $44.26 |
| November 2017 | $41.24 | $43.83 |
| October 2017 | $38.92 | $41.36 |
| September 2017 | $37.47 | $39.82 |
| August 2017 | $35.86 | $38.18 |
| July 2017 | $36.02 | $38.35 |
| June 2017 | $36.19 | $38.53 |
| May 2017 | $35.14 | $37.49 |
| April 2017 | $35.44 | $37.81 |
| March 2017 | $34.90 | $37.23 |
| February 2017 | $33.71 | $36.02 |
| January 2017 | $32.28 | $34.50 |
| December 2016 | $31.68 | $33.85 |
| November 2016 | $31.61 | $33.85 |
| October 2016 | $29.53 | $31.62 |
| September 2016 | $31.69 | $33.94 |
| August 2016 | $33.70 | $36.14 |
| July 2016 | $33.64 | $36.08 |
| June 2016 | $31.27 | $33.54 |
| May 2016 | $31.82 | $34.18 |
| April 2016 | $31.34 | $33.66 |
| March 2016 | $31.50 | $33.84 |
| February 2016 | $28.69 | $30.87 |
| January 2016 | $28.37 | $30.52 |
| December 2015 | $31.77 | $34.18 |
| November 2015 | $33.73 | $36.35 |
| October 2015 | $33.16 | $35.74 |
| September 2015 | $31.76 | $34.23 |
| August 2015 | $33.59 | $36.23 |
| July 2015 | $34.84 | $37.58 |
| June 2015 | $33.95 | $36.62 |
| May 2015 | $33.29 | $35.94 |
| April 2015 | $32.04 | $34.60 |
| March 2015 | $34.14 | $36.86 |
| February 2015 | $33.62 | $36.34 |
| January 2015 | $31.72 | $34.29 |
| December 2014 | $31.56 | $34.12 |
| November 2014 | $30.92 | $33.47 |
| October 2014 | $28.76 | $31.13 |
| September 2014 | $27.34 | $29.59 |
| August 2014 | $29.09 | $31.55 |
| July 2014 | $27.17 | $29.46 |
| June 2014 | $30.20 | $32.75 |
| May 2014 | $29 | $31.50 |
| April 2014 | $28.54 | $31 |
| March 2014 | $29.97 | $32.55 |
| February 2014 | $31.30 | $34.03 |
| January 2014 | $29.04 | $31.57 |
| December 2013 | $30.63 | $33.30 |
| November 2013 | $29.36 | $31.94 |
| October 2013 | $28.05 | $30.52 |
| September 2013 | $28.13 | $30.60 |
| August 2013 | $26.22 | $28.55 |
| July 2013 | $27.64 | $30.09 |
| June 2013 | $27.02 | $29.42 |
| May 2013 | $28.36 | $30.90 |
| April 2013 | $27.80 | $30.29 |
| March 2013 | $27.58 | $30.06 |
| February 2013 | $25.95 | $28.30 |
| January 2013 | $26.42 | $28.82 |
| December 2012 | $24.39 | $26.60 |
| November 2012 | $24.06 | $26.32 |
| October 2012 | $23.81 | $26.04 |
| September 2012 | $22.70 | $24.83 |
| August 2012 | $21.54 | $23.59 |
| July 2012 | $19.21 | $21.04 |
| June 2012 | $19.49 | $21.34 |
| May 2012 | $18.81 | $20.71 |
| April 2012 | $19.54 | $21.52 |
| March 2012 | $19.39 | $21.35 |
| February 2012 | $18.24 | $20.12 |
| January 2012 | $16.92 | $18.67 |
| December 2011 | $15.50 | $17.10 |
| November 2011 | $14.95 | $16.54 |
| October 2011 | $14.59 | $16.14 |
| September 2011 | $12.01 | $13.29 |
| August 2011 | $13.59 | $15.07 |
| July 2011 | $15.13 | $16.78 |
| June 2011 | $16.28 | $18.06 |
| May 2011 | $17 | $18.90 |
| April 2011 | $17.14 | $19.05 |
| March 2011 | $16.38 | $18.21 |
| February 2011 | $16.03 | $17.85 |
| January 2011 | $15.89 | $17.69 |
| December 2010 | $15.62 | $17.39 |
| November 2010 | $13.85 | $15.64 |
| October 2010 | $13.73 | $15.50 |
| September 2010 | $13.99 | $15.80 |
| August 2010 | $12.50 | $14.15 |
| July 2010 | $13.32 | $15.07 |
| June 2010 | $12.65 | $14.32 |
| May 2010 | $15.18 | $17.22 |
| April 2010 | $16.84 | $19.10 |
| March 2010 | $14.83 | $16.82 |
| February 2010 | $14 | $15.91 |
| January 2010 | $13.30 | $15.11 |
| December 2009 | $13.30 | $15.11 |
| November 2009 | $12.59 | $14.33 |
| October 2009 | $12.12 | $13.79 |
| September 2009 | $13.20 | $15.03 |
| August 2009 | $13.60 | $15.51 |
| July 2009 | $12.53 | $14.29 |
| June 2009 | $10.30 | $11.75 |
| May 2009 | $10.56 | $12.08 |
| April 2009 | $11.85 | $13.56 |
| March 2009 | $9.28 | $10.62 |
| February 2009 | $8.10 | $9.31 |
| January 2009 | $8.94 | $10.28 |
| December 2008 | $10.42 | $11.98 |
| November 2008 | $10.24 | $11.86 |
| October 2008 | $12.12 | $14.04 |
| September 2008 | $16.98 | $19.67 |
| August 2008 | $16.95 | $19.73 |
| July 2008 | $15.10 | $17.57 |
| June 2008 | $14.12 | $16.43 |
| May 2008 | $17.02 | $19.94 |
| April 2008 | $18.88 | $22.12 |
| March 2008 | $18.52 | $21.69 |
| February 2008 | $17.37 | $20.40 |
| January 2008 | $18.73 | $22 |
| December 2007 | $16.47 | $19.35 |
| November 2007 | $16.15 | $19.05 |
| October 2007 | $18.80 | $22.17 |
| September 2007 | $18.14 | $21.40 |
| August 2007 | $21.01 | $24.85 |
| July 2007 | $22.37 | $26.46 |
| June 2007 | $25.56 | $30.23 |
| May 2007 | $30.09 | $35.66 |
| April 2007 | $28.83 | $34.16 |
| March 2007 | $27.47 | $32.55 |
| February 2007 | $30.02 | $35.67 |
| January 2007 | $32.18 | $38.24 |
| December 2006 | $31.47 | $37.39 |
| November 2006 | $31.09 | $37 |
| October 2006 | $28.82 | $34.30 |
| September 2006 | $27.49 | $32.72 |
| August 2006 | $26.32 | $31.40 |
| July 2006 | $26.04 | $31.06 |
| June 2006 | $28.48 | $33.98 |
| May 2006 | $30.73 | $36.70 |
| April 2006 | $35.49 | $42.38 |
| March 2006 | $37.48 | $44.75 |
| February 2006 | $37.40 | $44.70 |
XHB
Price: $102.19
52 week price:
Dividend Yield: 0.51%
5-year range yield:
Forward Dividend Yield: 0.66%
Payout Ratio: 10.03%
Payout Ratio Range:
Dividend Per Share: 0.67 USD
Earnings Per Share: 6.71 USD
P/E Ratio: 14.36
Exchange: PCX
Volume: 1.4 million
Market Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 2.62%
DGR5: 2.00%
DGR10: 1.49%