Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
22,983.16 -16.99 (-0.07%) CMC Crypto 200
526.66 +9.65 (+1.87%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 66.20 | 67.51 | 66.14 | 67.15 | 67.15 | 1,241,600 |
| 26 Jan 2023 | 66.68 | 67.21 | 65.81 | 66.53 | 66.53 | 1,976,000 |
| 25 Jan 2023 | 65.35 | 66.41 | 65.12 | 66.35 | 66.35 | 1,262,800 |
| 24 Jan 2023 | 65.52 | 66.94 | 65.41 | 66.08 | 66.08 | 1,309,200 |
| 23 Jan 2023 | 65.16 | 65.99 | 64.79 | 65.81 | 65.81 | 2,158,600 |
| 20 Jan 2023 | 63.47 | 65.00 | 62.97 | 64.98 | 64.98 | 1,710,200 |
| 19 Jan 2023 | 64.84 | 64.99 | 63.39 | 63.42 | 63.42 | 1,954,300 |
| 18 Jan 2023 | 66.48 | 67.24 | 65.37 | 65.40 | 65.40 | 1,549,400 |
| 17 Jan 2023 | 66.15 | 66.69 | 65.92 | 66.04 | 66.04 | 1,314,600 |
| 13 Jan 2023 | 65.15 | 66.71 | 65.14 | 66.57 | 66.57 | 2,073,800 |
| 12 Jan 2023 | 66.40 | 66.48 | 65.07 | 66.16 | 66.16 | 1,982,500 |
| 11 Jan 2023 | 64.78 | 65.98 | 64.72 | 65.96 | 65.96 | 2,029,100 |
| 10 Jan 2023 | 63.26 | 64.32 | 63.13 | 64.31 | 64.31 | 1,871,800 |
| 09 Jan 2023 | 64.09 | 64.63 | 63.61 | 63.65 | 63.65 | 1,578,500 |
| 06 Jan 2023 | 62.76 | 63.84 | 62.39 | 63.62 | 63.62 | 2,973,000 |
| 05 Jan 2023 | 61.85 | 62.42 | 61.21 | 62.16 | 62.16 | 2,093,700 |
| 04 Jan 2023 | 61.86 | 62.94 | 61.72 | 62.63 | 62.63 | 3,572,800 |
| 03 Jan 2023 | 61.29 | 61.59 | 60.50 | 61.13 | 61.13 | 2,119,000 |
| 30 Dec 2022 | 60.23 | 60.48 | 59.82 | 60.32 | 60.32 | 1,921,200 |
| 29 Dec 2022 | 59.86 | 61.14 | 59.74 | 60.91 | 60.91 | 1,295,800 |
| 28 Dec 2022 | 60.72 | 61.01 | 59.44 | 59.46 | 59.46 | 1,829,300 |
| 27 Dec 2022 | 60.84 | 61.09 | 60.44 | 60.66 | 60.66 | 1,845,000 |
| 23 Dec 2022 | 60.32 | 60.84 | 59.98 | 60.83 | 60.83 | 1,245,400 |
| 22 Dec 2022 | 60.41 | 60.64 | 59.44 | 60.64 | 60.64 | 2,223,000 |
| 21 Dec 2022 | 60.74 | 61.30 | 60.53 | 61.17 | 61.17 | 1,772,900 |
| 20 Dec 2022 | 59.83 | 60.54 | 59.57 | 60.05 | 60.05 | 1,606,400 |
| 19 Dec 2022 | 61.14 | 61.54 | 60.13 | 60.38 | 60.38 | 2,997,300 |
| 19 Dec 2022 | 0.195 Dividend | |||||
| 16 Dec 2022 | 61.88 | 62.24 | 61.05 | 61.60 | 61.40 | 3,546,500 |
| 15 Dec 2022 | 61.64 | 62.80 | 61.28 | 62.57 | 62.37 | 3,755,600 |
| 14 Dec 2022 | 63.28 | 63.81 | 62.27 | 62.95 | 62.75 | 4,192,700 |
| 13 Dec 2022 | 65.00 | 65.58 | 62.97 | 63.29 | 63.09 | 5,046,200 |
| 12 Dec 2022 | 61.45 | 62.29 | 60.99 | 62.18 | 61.98 | 1,816,700 |
| 09 Dec 2022 | 61.28 | 62.03 | 61.21 | 61.38 | 61.19 | 2,481,900 |
| 08 Dec 2022 | 61.55 | 62.18 | 61.11 | 61.85 | 61.65 | 3,052,600 |
| 07 Dec 2022 | 60.56 | 61.64 | 60.49 | 61.46 | 61.27 | 3,404,700 |
| 06 Dec 2022 | 61.44 | 61.44 | 59.59 | 60.35 | 60.16 | 3,383,100 |
| 05 Dec 2022 | 61.80 | 61.83 | 60.92 | 61.19 | 61.00 | 3,194,200 |
| 02 Dec 2022 | 61.80 | 62.97 | 61.73 | 62.63 | 62.43 | 2,027,800 |
| 01 Dec 2022 | 62.70 | 63.70 | 62.70 | 63.06 | 62.86 | 3,782,900 |
| 30 Nov 2022 | 60.99 | 62.33 | 59.88 | 62.28 | 62.08 | 4,017,400 |
| 29 Nov 2022 | 60.53 | 61.28 | 60.40 | 61.16 | 60.97 | 1,789,700 |
| 28 Nov 2022 | 61.51 | 61.80 | 60.47 | 60.75 | 60.56 | 2,070,100 |
| 25 Nov 2022 | 61.84 | 62.26 | 61.74 | 62.07 | 61.87 | 1,181,300 |
| 23 Nov 2022 | 61.81 | 62.40 | 61.51 | 62.02 | 61.82 | 2,353,000 |
| 22 Nov 2022 | 61.09 | 61.75 | 61.09 | 61.71 | 61.51 | 2,978,500 |
| 21 Nov 2022 | 60.83 | 61.03 | 60.25 | 60.58 | 60.39 | 2,240,700 |
| 18 Nov 2022 | 61.08 | 61.58 | 60.14 | 60.95 | 60.76 | 2,412,300 |
| 17 Nov 2022 | 60.17 | 60.62 | 59.36 | 60.59 | 60.40 | 3,065,700 |
| 16 Nov 2022 | 62.03 | 62.10 | 61.18 | 61.45 | 61.26 | 2,720,200 |
| 15 Nov 2022 | 62.39 | 63.02 | 61.66 | 62.30 | 62.10 | 4,263,700 |
| 14 Nov 2022 | 62.40 | 62.53 | 60.99 | 61.02 | 60.83 | 3,361,200 |
| 11 Nov 2022 | 62.01 | 63.37 | 61.77 | 62.83 | 62.63 | 3,584,600 |
| 10 Nov 2022 | 59.25 | 62.44 | 59.09 | 62.02 | 61.82 | 8,834,300 |
| 09 Nov 2022 | 56.55 | 57.80 | 56.12 | 56.21 | 56.03 | 3,737,100 |
| 08 Nov 2022 | 57.16 | 57.93 | 56.40 | 57.21 | 57.03 | 3,246,900 |
| 07 Nov 2022 | 56.50 | 56.92 | 55.54 | 56.80 | 56.62 | 2,500,800 |
| 04 Nov 2022 | 55.82 | 56.66 | 54.85 | 56.05 | 55.87 | 3,928,500 |
| 03 Nov 2022 | 54.82 | 55.62 | 54.10 | 54.92 | 54.75 | 4,183,300 |
| 02 Nov 2022 | 57.95 | 58.67 | 55.83 | 55.86 | 55.68 | 5,301,600 |
| 01 Nov 2022 | 59.24 | 59.56 | 57.53 | 58.09 | 57.91 | 3,021,600 |
| 31 Oct 2022 | 58.48 | 58.71 | 57.72 | 58.34 | 58.16 | 3,140,000 |
| 28 Oct 2022 | 57.37 | 59.09 | 57.09 | 58.98 | 58.79 | 3,679,300 |
| 27 Oct 2022 | 58.32 | 58.98 | 57.58 | 57.99 | 57.81 | 6,143,800 |
| 26 Oct 2022 | 57.74 | 58.86 | 57.36 | 57.77 | 57.59 | 4,079,500 |
| 25 Oct 2022 | 56.16 | 58.54 | 56.14 | 58.35 | 58.17 | 5,659,400 |
| 24 Oct 2022 | 55.27 | 56.15 | 54.80 | 55.92 | 55.74 | 3,874,600 |
| 21 Oct 2022 | 53.26 | 55.19 | 52.99 | 55.06 | 54.89 | 8,386,000 |
| 20 Oct 2022 | 54.64 | 55.54 | 53.28 | 53.40 | 53.23 | 5,079,400 |
| 19 Oct 2022 | 56.56 | 56.73 | 54.29 | 54.73 | 54.56 | 5,217,400 |
| 18 Oct 2022 | 57.47 | 58.12 | 56.64 | 57.47 | 57.29 | 3,863,500 |
| 17 Oct 2022 | 55.97 | 56.73 | 55.63 | 56.20 | 56.02 | 4,140,900 |
| 14 Oct 2022 | 57.17 | 57.51 | 54.70 | 54.79 | 54.62 | 4,245,800 |
| 13 Oct 2022 | 55.09 | 57.26 | 53.75 | 56.79 | 56.61 | 5,540,700 |
| 12 Oct 2022 | 57.48 | 57.54 | 56.60 | 56.65 | 56.47 | 2,796,000 |
| 11 Oct 2022 | 57.06 | 58.33 | 56.74 | 57.41 | 57.23 | 4,078,500 |
| 10 Oct 2022 | 57.43 | 57.72 | 56.74 | 57.29 | 57.11 | 2,515,100 |
| 07 Oct 2022 | 58.00 | 58.18 | 56.81 | 57.17 | 56.99 | 2,890,200 |
| 06 Oct 2022 | 58.52 | 59.44 | 58.44 | 58.90 | 58.71 | 2,496,400 |
| 05 Oct 2022 | 58.45 | 59.35 | 58.05 | 58.82 | 58.63 | 2,500,500 |
| 04 Oct 2022 | 58.03 | 59.34 | 58.00 | 59.32 | 59.13 | 5,450,500 |
| 03 Oct 2022 | 55.60 | 57.27 | 55.35 | 56.85 | 56.67 | 4,236,400 |
| 30 Sept 2022 | 55.15 | 55.84 | 54.37 | 54.69 | 54.52 | 3,318,900 |
| 29 Sept 2022 | 55.89 | 55.99 | 54.70 | 55.11 | 54.94 | 4,358,000 |
| 28 Sept 2022 | 54.82 | 57.11 | 54.73 | 56.81 | 56.63 | 3,907,900 |
| 27 Sept 2022 | 54.55 | 55.14 | 53.63 | 54.21 | 54.04 | 3,291,600 |
| 26 Sept 2022 | 55.21 | 55.64 | 53.95 | 53.98 | 53.81 | 2,915,700 |
| 23 Sept 2022 | 54.87 | 55.42 | 54.51 | 55.36 | 55.18 | 3,680,600 |
| 22 Sept 2022 | 56.40 | 56.57 | 55.42 | 55.45 | 55.27 | 3,196,700 |
| 21 Sept 2022 | 57.71 | 58.55 | 56.61 | 56.65 | 56.47 | 5,243,400 |
| 20 Sept 2022 | 57.92 | 58.06 | 56.78 | 57.27 | 57.09 | 2,893,400 |
| 19 Sept 2022 | 57.46 | 58.75 | 57.41 | 58.68 | 58.49 | 3,803,700 |
| 19 Sept 2022 | 0.149 Dividend | |||||
| 16 Sept 2022 | 57.46 | 58.24 | 57.18 | 57.79 | 57.46 | 4,598,200 |
| 15 Sept 2022 | 58.10 | 59.34 | 57.74 | 58.06 | 57.73 | 2,795,800 |
| 14 Sept 2022 | 58.97 | 59.19 | 57.56 | 58.28 | 57.95 | 5,222,200 |
| 13 Sept 2022 | 60.71 | 60.71 | 58.75 | 58.96 | 58.62 | 4,198,000 |
| 12 Sept 2022 | 62.49 | 63.27 | 62.31 | 62.63 | 62.27 | 2,222,400 |
| 09 Sept 2022 | 61.38 | 62.26 | 61.21 | 62.06 | 61.70 | 1,964,600 |
| 08 Sept 2022 | 59.97 | 61.02 | 59.41 | 60.99 | 60.64 | 2,387,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
