Singapore markets open in 3 hours 44 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
73.66-1.55 (-2.06%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202275.8876.5273.5773.6673.664,909,039
19 Jan 202276.7077.3075.1275.2175.215,486,400
18 Jan 202277.9978.0476.4276.6376.634,117,900
14 Jan 202279.7879.9477.9178.8878.884,161,400
13 Jan 202281.8782.4980.3680.5680.563,892,400
12 Jan 202281.4181.9180.3380.8980.893,189,900
11 Jan 202279.7380.9978.9080.9280.924,424,100
10 Jan 202278.8679.5677.6879.4979.495,073,400
07 Jan 202282.3782.4979.6879.7179.714,112,300
06 Jan 202282.9183.0681.7182.5582.554,127,300
05 Jan 202284.9185.5682.7282.7682.764,785,800
04 Jan 202284.5285.2584.5285.0985.093,500,100
03 Jan 202285.7485.9683.5084.1084.105,967,300
31 Dec 202185.0186.1284.7185.7885.782,266,500
30 Dec 202185.6986.0684.9685.0585.051,700,900
29 Dec 202184.7185.7784.7185.5785.571,723,800
28 Dec 202184.4585.2984.4584.7884.782,473,100
27 Dec 202183.7484.5583.3284.5584.551,325,700
23 Dec 202183.0683.5883.0183.3383.331,747,500
22 Dec 202181.6282.9981.6282.8782.873,048,000
21 Dec 202180.3581.6980.1681.6781.675,406,100
20 Dec 202180.4780.5678.6179.5879.589,746,400
20 Dec 20210.131 Dividend
17 Dec 202182.8883.1181.3981.5681.4312,599,400
16 Dec 202184.8984.9983.1783.5083.374,207,900
15 Dec 202183.3684.8982.7684.8584.714,623,900
14 Dec 202183.9284.3483.0583.5783.443,793,700
13 Dec 202186.4086.6184.6084.6484.502,927,600
10 Dec 202185.7186.2885.1186.2786.133,241,700
09 Dec 202186.0486.6185.4685.4885.342,135,600
08 Dec 202185.6886.0285.1685.8285.682,078,600
07 Dec 202185.2686.1684.9685.3785.232,308,300
06 Dec 202183.4784.7883.1684.2584.113,919,000
03 Dec 202183.1283.5081.8582.5982.464,449,900
02 Dec 202180.6383.2480.5582.8882.753,982,300
01 Dec 202181.7182.6480.1380.1380.003,443,200
30 Nov 202181.8282.5780.1380.3280.193,837,500
29 Nov 202182.9683.2481.7282.3782.242,162,700
26 Nov 202181.9983.1881.6782.3182.182,162,900
24 Nov 202183.7184.1083.2783.8483.712,420,500
23 Nov 202183.7684.2082.9683.9883.852,053,800
22 Nov 202184.3685.0483.9884.0383.901,931,600
19 Nov 202183.5285.1383.5284.0583.921,891,800
18 Nov 202184.0184.2183.3483.8683.731,981,800
17 Nov 202183.9384.0683.0983.6283.491,419,500
16 Nov 202182.5684.0982.4883.7383.601,702,500
15 Nov 202182.8882.8881.9882.1482.01973,600
12 Nov 202181.3282.5781.0782.4582.321,891,100
11 Nov 202180.8881.1480.5480.8480.71926,100
10 Nov 202181.3481.7680.1380.4180.281,989,600
09 Nov 202180.3081.8180.2981.6381.501,699,600
08 Nov 202180.3680.8379.5780.1279.991,637,700
05 Nov 202180.0080.7279.7280.0679.931,363,700
04 Nov 202179.2680.6079.1979.4679.331,836,500
03 Nov 202178.0779.4478.0778.7278.591,197,200
02 Nov 202178.5378.5677.7878.1778.041,665,900
01 Nov 202177.8878.6777.3378.5278.391,357,200
29 Oct 202177.6578.2977.2977.5877.461,606,200
28 Oct 202177.0178.0477.0077.9777.841,500,500
27 Oct 202177.4378.6176.4976.4976.372,407,500
26 Oct 202177.7977.7976.7376.8076.682,035,200
25 Oct 202176.9378.0176.6977.4577.332,611,300
22 Oct 202176.9477.9576.9377.2277.101,880,300
21 Oct 202176.4476.9476.2576.9376.811,382,300
20 Oct 202175.9177.0075.7376.7376.612,361,600
19 Oct 202176.1776.2775.4975.6775.552,000,100
18 Oct 202174.3675.9274.3675.8675.742,573,900
15 Oct 202175.3775.6074.7074.7274.601,523,900
14 Oct 202173.2974.7873.2874.7874.663,037,500
13 Oct 202172.5872.9872.1472.7772.651,194,600
12 Oct 202172.5573.1272.1772.3972.271,565,100
11 Oct 202172.5773.2172.3872.3872.261,477,800
08 Oct 202173.4773.4872.4472.5472.422,128,100
07 Oct 202172.7574.1172.6973.4273.301,632,700
06 Oct 202171.3472.4571.0072.1672.042,084,600
05 Oct 202171.9972.7471.6071.9471.822,209,300
04 Oct 202171.8272.1571.2871.7871.663,326,600
01 Oct 202172.1472.6471.1672.0171.894,421,900
30 Sep 202174.3374.4071.7671.7671.643,763,000
29 Sep 202174.0274.7273.9474.1173.992,060,500
28 Sep 202175.1075.3173.5673.7373.612,387,600
27 Sep 202174.8575.7774.6575.6075.481,212,400
24 Sep 202174.8675.4474.5275.0374.911,401,900
23 Sep 202175.4175.8975.1775.1975.071,451,000
22 Sep 202174.6375.7174.6074.9574.831,987,300
21 Sep 202174.7374.9273.5274.1073.981,704,900
20 Sep 202174.2675.0573.4874.5074.382,013,400
20 Sep 20210.09 Dividend
17 Sep 202176.1776.3575.4075.9475.732,147,900
16 Sep 202175.9376.7275.8476.2776.061,909,400
15 Sep 202175.4576.1774.8376.0175.801,377,500
14 Sep 202176.7376.9375.2475.4075.192,241,500
13 Sep 202177.1177.3076.0776.5576.342,578,400
10 Sep 202177.4377.7076.5376.5976.381,786,400
09 Sep 202176.6777.5576.5676.8676.652,256,000
08 Sep 202176.5276.7675.8476.4376.222,879,400
07 Sep 202178.2278.3577.0777.0976.871,811,900
03 Sep 202178.7778.7777.8878.3478.121,616,400
02 Sep 202178.8479.1278.4478.8878.661,509,700
01 Sep 202178.4378.7677.7478.6178.391,656,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...