Singapore markets close in 5 hours 9 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
57.59-1.55 (-2.62%)
At close: 04:00PM EDT
57.71 +0.12 (+0.21%)
After hours: 07:29PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202258.5758.8356.5457.5957.595,527,300
23 May 202259.5659.6958.3359.1459.143,433,600
20 May 202259.9660.1057.4159.1259.123,894,100
19 May 202258.5060.4558.2859.3159.313,592,600
18 May 202260.8460.9158.5658.8758.874,298,600
17 May 202261.9462.4660.5062.2962.293,650,800
16 May 202261.0061.2259.2760.6660.662,828,600
13 May 202260.7261.8060.5061.3061.304,344,400
12 May 202257.7560.6257.5360.0960.096,020,400
11 May 202260.0560.9558.0358.1058.106,667,500
10 May 202262.2562.6959.4760.2660.265,856,600
09 May 202260.4962.0860.3161.1061.105,167,700
06 May 202261.7761.8759.8961.3661.366,496,500
05 May 202264.5464.6961.5462.2762.276,185,200
04 May 202263.1365.5961.9665.4665.467,350,700
03 May 202262.6563.6662.2763.3663.364,872,600
02 May 202261.3262.6960.7862.6462.645,412,400
29 Apr 202263.3264.0261.1561.2961.294,365,200
28 Apr 202261.8663.4560.5863.0963.093,673,400
27 Apr 202261.6662.5860.7361.3961.394,254,100
26 Apr 202262.5263.3761.4661.4961.496,666,000
25 Apr 202261.0663.0560.2562.9662.966,163,600
22 Apr 202262.7662.8461.2561.3461.344,424,200
21 Apr 202264.7065.0262.7463.0863.084,731,800
20 Apr 202263.7464.5163.4863.8963.893,879,600
19 Apr 202261.0263.4061.0263.2163.214,420,100
18 Apr 202261.2561.9560.4760.9060.903,829,200
14 Apr 202262.8363.3961.4061.4561.454,709,700
13 Apr 202261.6062.8761.4662.6362.634,258,300
12 Apr 202262.7063.8961.3661.5861.587,019,000
11 Apr 202260.8062.5360.8061.7861.784,353,800
08 Apr 202261.2162.8760.7861.4761.475,732,200
07 Apr 202261.2561.8060.3461.2761.275,846,200
06 Apr 202262.2362.2360.9861.5961.596,737,100
05 Apr 202264.2364.7362.8163.0663.064,089,600
04 Apr 202263.8864.5363.5064.3964.393,900,400
01 Apr 202263.5964.1263.0263.7163.714,710,600
31 Mar 202265.5365.5963.2063.2063.207,863,000
30 Mar 202267.4967.5965.5165.7665.764,787,900
29 Mar 202267.1668.8167.1168.2268.224,075,200
28 Mar 202265.4966.1665.0966.1166.113,340,300
25 Mar 202266.5166.8064.9565.5765.574,519,400
24 Mar 202267.0567.1465.9066.2666.266,801,600
23 Mar 202269.1769.2266.9666.9966.993,323,700
22 Mar 202270.0170.5369.3469.7469.743,511,900
21 Mar 202271.3571.4369.1469.7069.703,932,500
21 Mar 20220.157 Dividend
18 Mar 202270.4372.0570.1471.8871.723,733,100
17 Mar 202269.7270.9669.5570.9670.812,835,800
16 Mar 202269.1170.5567.8069.8869.735,021,100
15 Mar 202266.7668.6466.7668.4568.302,855,200
14 Mar 202267.3367.5265.6366.2566.113,655,600
11 Mar 202268.2068.4766.9166.9766.823,120,200
10 Mar 202266.9867.8166.5267.6467.493,104,800
09 Mar 202267.1868.9667.1868.1267.975,515,900
08 Mar 202265.6367.7365.0565.6765.534,988,000
07 Mar 202269.1369.3465.5265.5765.434,159,000
04 Mar 202269.7369.9668.4569.2869.134,736,200
03 Mar 202271.6571.8870.1770.3970.246,862,600
02 Mar 202269.6971.5369.5671.1671.006,180,900
01 Mar 202269.9470.3468.6769.1468.998,132,400
28 Feb 202269.2970.3769.1470.0569.905,043,500
25 Feb 202268.1870.2067.6870.0669.914,799,500
24 Feb 202264.2368.0863.9767.9267.779,963,300
23 Feb 202268.7468.7466.0666.1966.055,255,400
22 Feb 202269.6670.0567.4268.0467.895,632,900
18 Feb 202270.6171.1669.7570.2970.143,956,000
17 Feb 202271.6472.0870.2670.3470.192,851,000
16 Feb 202271.5972.5271.2972.2372.073,125,200
15 Feb 202271.3872.1871.3671.9671.802,443,000
14 Feb 202270.5271.3570.0370.5670.414,063,600
11 Feb 202272.1372.8670.2470.6470.495,804,300
10 Feb 202272.8974.2271.4071.7571.597,807,300
09 Feb 202273.7174.7973.6774.4474.282,830,500
08 Feb 202271.5573.0571.4072.7472.583,188,800
07 Feb 202271.6472.2171.0871.6271.463,319,900
04 Feb 202272.7672.8870.8571.5371.373,498,600
03 Feb 202274.1874.4872.9873.0972.935,143,200
02 Feb 202274.7475.1373.9574.8974.734,196,200
01 Feb 202274.5974.9972.9074.4474.285,813,100
31 Jan 202272.3474.4572.2474.4474.287,892,500
28 Jan 202271.0872.6769.9072.6472.484,421,200
27 Jan 202272.5873.3770.5570.9470.798,474,800
26 Jan 202274.5875.5071.2172.0271.8610,966,800
25 Jan 202273.8674.6872.4673.7773.618,363,200
24 Jan 202271.2975.3670.9175.1875.0213,553,200
21 Jan 202273.4074.8172.7572.8372.677,050,300
20 Jan 202275.8876.5273.5773.6673.504,914,000
19 Jan 202276.7077.3075.1275.2175.055,486,400
18 Jan 202277.9978.0476.4276.6376.464,117,900
14 Jan 202279.7879.9477.9178.8878.714,161,400
13 Jan 202281.8782.4980.3680.5680.383,892,400
12 Jan 202281.4181.9180.3380.8980.713,189,900
11 Jan 202279.7380.9978.9080.9280.744,424,100
10 Jan 202278.8679.5677.6879.4979.325,073,400
07 Jan 202282.3782.4979.6879.7179.544,112,300
06 Jan 202282.9183.0681.7182.5582.374,127,300
05 Jan 202284.9185.5682.7282.7682.584,785,800
04 Jan 202284.5285.2584.5285.0984.903,500,100
03 Jan 202285.7485.9683.5084.1083.925,967,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...