Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,315.98 -84.82 (-0.44%) CMC Crypto 200
443.49 +0.06 (+0.01%)
SPDR S&P Homebuilders ETF (XHB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 55.15 | 55.84 | 54.37 | 54.69 | 54.69 | 3,318,900 |
| 29 Sept 2022 | 55.89 | 55.99 | 54.70 | 55.11 | 55.11 | 4,358,000 |
| 28 Sept 2022 | 54.82 | 57.11 | 54.73 | 56.81 | 56.81 | 3,907,900 |
| 27 Sept 2022 | 54.55 | 55.14 | 53.63 | 54.21 | 54.21 | 3,291,600 |
| 26 Sept 2022 | 55.21 | 55.64 | 53.95 | 53.98 | 53.98 | 2,915,700 |
| 23 Sept 2022 | 54.87 | 55.42 | 54.51 | 55.36 | 55.36 | 3,680,600 |
| 22 Sept 2022 | 56.40 | 56.57 | 55.42 | 55.45 | 55.45 | 3,196,700 |
| 21 Sept 2022 | 57.71 | 58.55 | 56.61 | 56.65 | 56.65 | 5,243,400 |
| 20 Sept 2022 | 57.92 | 58.06 | 56.78 | 57.27 | 57.27 | 2,893,400 |
| 19 Sept 2022 | 57.46 | 58.75 | 57.41 | 58.68 | 58.68 | 3,803,700 |
| 19 Sept 2022 | 0.149 Dividend | |||||
| 16 Sept 2022 | 57.46 | 58.24 | 57.18 | 57.79 | 57.64 | 4,598,200 |
| 15 Sept 2022 | 58.10 | 59.34 | 57.74 | 58.06 | 57.91 | 2,795,800 |
| 14 Sept 2022 | 58.97 | 59.19 | 57.56 | 58.28 | 58.13 | 5,222,200 |
| 13 Sept 2022 | 60.71 | 60.71 | 58.75 | 58.96 | 58.81 | 4,198,000 |
| 12 Sept 2022 | 62.49 | 63.27 | 62.31 | 62.63 | 62.47 | 2,222,400 |
| 09 Sept 2022 | 61.38 | 62.26 | 61.21 | 62.06 | 61.90 | 1,964,600 |
| 08 Sept 2022 | 59.97 | 61.02 | 59.41 | 60.99 | 60.83 | 2,387,100 |
| 07 Sept 2022 | 58.88 | 60.51 | 58.81 | 60.43 | 60.27 | 2,335,300 |
| 06 Sept 2022 | 59.45 | 59.57 | 58.15 | 58.77 | 58.62 | 5,080,100 |
| 02 Sept 2022 | 60.67 | 60.78 | 59.04 | 59.38 | 59.23 | 3,016,700 |
| 01 Sept 2022 | 59.28 | 59.91 | 58.81 | 59.78 | 59.63 | 3,107,400 |
| 31 Aug 2022 | 60.76 | 60.95 | 59.69 | 59.79 | 59.64 | 3,970,900 |
| 30 Aug 2022 | 61.36 | 61.71 | 60.22 | 60.54 | 60.38 | 3,786,900 |
| 29 Aug 2022 | 60.81 | 61.64 | 60.66 | 61.00 | 60.84 | 2,088,000 |
| 26 Aug 2022 | 64.33 | 64.52 | 61.36 | 61.39 | 61.23 | 3,954,100 |
| 25 Aug 2022 | 63.39 | 64.47 | 63.19 | 64.37 | 64.20 | 2,200,100 |
| 24 Aug 2022 | 62.59 | 63.73 | 62.18 | 63.24 | 63.08 | 1,952,500 |
| 23 Aug 2022 | 63.09 | 63.60 | 62.62 | 62.77 | 62.61 | 2,648,300 |
| 22 Aug 2022 | 63.74 | 63.99 | 62.89 | 62.96 | 62.80 | 2,326,200 |
| 19 Aug 2022 | 65.88 | 66.02 | 64.35 | 64.67 | 64.50 | 2,381,400 |
| 18 Aug 2022 | 66.51 | 66.69 | 66.11 | 66.59 | 66.42 | 1,092,800 |
| 17 Aug 2022 | 66.50 | 66.95 | 65.93 | 66.33 | 66.16 | 2,184,100 |
| 16 Aug 2022 | 66.21 | 68.06 | 66.09 | 67.45 | 67.28 | 2,256,900 |
| 15 Aug 2022 | 66.40 | 66.91 | 66.00 | 66.77 | 66.60 | 1,592,900 |
| 12 Aug 2022 | 65.67 | 66.74 | 65.55 | 66.70 | 66.53 | 2,101,200 |
| 11 Aug 2022 | 65.41 | 66.55 | 65.34 | 65.46 | 65.29 | 2,626,300 |
| 10 Aug 2022 | 64.21 | 65.48 | 64.14 | 64.92 | 64.75 | 3,256,400 |
| 09 Aug 2022 | 64.12 | 64.28 | 62.50 | 62.74 | 62.58 | 2,063,200 |
| 08 Aug 2022 | 64.46 | 65.73 | 64.46 | 64.87 | 64.70 | 2,297,200 |
| 05 Aug 2022 | 63.24 | 64.20 | 62.71 | 64.12 | 63.95 | 2,861,200 |
| 04 Aug 2022 | 62.65 | 64.22 | 62.59 | 63.92 | 63.76 | 2,104,000 |
| 03 Aug 2022 | 62.81 | 63.22 | 61.98 | 62.83 | 62.67 | 2,074,500 |
| 02 Aug 2022 | 63.98 | 63.98 | 62.43 | 62.46 | 62.30 | 2,415,800 |
| 01 Aug 2022 | 63.92 | 64.80 | 63.31 | 64.43 | 64.26 | 2,580,200 |
| 29 Jul 2022 | 63.36 | 64.20 | 62.82 | 64.00 | 63.83 | 2,394,500 |
| 28 Jul 2022 | 62.33 | 63.40 | 61.75 | 63.31 | 63.15 | 3,110,000 |
| 27 Jul 2022 | 61.04 | 62.36 | 60.33 | 62.03 | 61.87 | 3,903,900 |
| 26 Jul 2022 | 61.19 | 61.21 | 60.28 | 60.77 | 60.61 | 2,388,800 |
| 25 Jul 2022 | 62.00 | 62.08 | 60.95 | 61.39 | 61.23 | 2,415,500 |
| 22 Jul 2022 | 62.21 | 63.20 | 61.51 | 62.18 | 62.02 | 2,829,100 |
| 21 Jul 2022 | 60.64 | 62.00 | 60.01 | 61.97 | 61.81 | 3,354,200 |
| 20 Jul 2022 | 60.32 | 60.77 | 59.72 | 60.70 | 60.54 | 2,639,900 |
| 19 Jul 2022 | 59.03 | 60.50 | 58.74 | 60.37 | 60.21 | 3,416,300 |
| 18 Jul 2022 | 59.05 | 59.52 | 58.23 | 58.40 | 58.25 | 2,283,000 |
| 15 Jul 2022 | 58.76 | 59.03 | 57.61 | 58.66 | 58.51 | 2,061,700 |
| 14 Jul 2022 | 57.53 | 58.04 | 56.84 | 57.96 | 57.81 | 2,705,400 |
| 13 Jul 2022 | 57.43 | 58.88 | 56.75 | 58.60 | 58.45 | 4,166,100 |
| 12 Jul 2022 | 58.00 | 59.60 | 58.00 | 58.50 | 58.35 | 2,165,700 |
| 11 Jul 2022 | 58.11 | 58.66 | 57.99 | 58.09 | 57.94 | 2,188,700 |
| 08 Jul 2022 | 58.13 | 58.71 | 57.80 | 58.38 | 58.23 | 1,968,600 |
| 07 Jul 2022 | 57.81 | 58.48 | 57.21 | 58.41 | 58.26 | 2,118,500 |
| 06 Jul 2022 | 58.06 | 58.70 | 56.71 | 57.58 | 57.43 | 2,531,200 |
| 05 Jul 2022 | 55.76 | 57.99 | 55.57 | 57.95 | 57.80 | 3,064,000 |
| 01 Jul 2022 | 54.80 | 56.75 | 54.77 | 56.56 | 56.41 | 3,207,200 |
| 30 Jun 2022 | 54.20 | 55.37 | 53.49 | 54.71 | 54.57 | 4,013,400 |
| 29 Jun 2022 | 55.08 | 55.21 | 54.03 | 54.94 | 54.80 | 3,241,800 |
| 28 Jun 2022 | 56.54 | 57.10 | 55.14 | 55.17 | 55.03 | 2,520,600 |
| 27 Jun 2022 | 56.43 | 56.89 | 55.84 | 56.34 | 56.19 | 2,598,000 |
| 24 Jun 2022 | 55.24 | 56.58 | 55.00 | 56.26 | 56.11 | 4,346,200 |
| 23 Jun 2022 | 53.02 | 54.85 | 53.00 | 54.73 | 54.59 | 4,484,100 |
| 22 Jun 2022 | 51.69 | 53.27 | 51.54 | 52.84 | 52.70 | 3,615,000 |
| 21 Jun 2022 | 53.08 | 53.59 | 52.11 | 52.49 | 52.35 | 4,673,200 |
| 21 Jun 2022 | 0.138 Dividend | |||||
| 17 Jun 2022 | 52.17 | 52.91 | 51.23 | 52.27 | 52.00 | 5,676,900 |
| 16 Jun 2022 | 54.14 | 54.18 | 51.58 | 52.03 | 51.76 | 5,626,900 |
| 15 Jun 2022 | 56.19 | 56.56 | 54.55 | 55.71 | 55.42 | 5,174,300 |
| 14 Jun 2022 | 56.06 | 56.57 | 55.09 | 55.52 | 55.23 | 5,096,100 |
| 13 Jun 2022 | 57.26 | 57.93 | 55.63 | 55.96 | 55.67 | 5,003,800 |
| 10 Jun 2022 | 60.52 | 60.71 | 58.95 | 58.98 | 58.67 | 4,091,800 |
| 09 Jun 2022 | 61.76 | 62.72 | 61.53 | 61.63 | 61.31 | 2,648,700 |
| 08 Jun 2022 | 62.64 | 62.79 | 61.65 | 61.92 | 61.60 | 2,885,100 |
| 07 Jun 2022 | 61.99 | 63.19 | 61.51 | 63.16 | 62.83 | 2,841,400 |
| 06 Jun 2022 | 63.09 | 63.38 | 62.29 | 62.89 | 62.56 | 2,185,000 |
| 03 Jun 2022 | 62.32 | 63.10 | 62.01 | 62.59 | 62.26 | 1,970,500 |
| 02 Jun 2022 | 62.12 | 63.23 | 61.90 | 63.23 | 62.90 | 2,976,100 |
| 01 Jun 2022 | 62.64 | 62.86 | 61.36 | 61.79 | 61.47 | 3,205,600 |
| 31 May 2022 | 62.55 | 62.94 | 61.63 | 62.41 | 62.08 | 2,966,100 |
| 27 May 2022 | 62.48 | 63.24 | 62.28 | 63.22 | 62.89 | 2,603,900 |
| 26 May 2022 | 60.36 | 62.21 | 60.34 | 61.96 | 61.64 | 3,601,600 |
| 25 May 2022 | 57.39 | 59.97 | 57.26 | 59.62 | 59.31 | 4,847,300 |
| 24 May 2022 | 58.57 | 58.83 | 56.54 | 57.59 | 57.29 | 5,527,300 |
| 23 May 2022 | 59.56 | 59.69 | 58.33 | 59.14 | 58.83 | 3,433,600 |
| 20 May 2022 | 59.96 | 60.10 | 57.41 | 59.12 | 58.81 | 3,894,100 |
| 19 May 2022 | 58.50 | 60.45 | 58.28 | 59.31 | 59.00 | 3,592,600 |
| 18 May 2022 | 60.84 | 60.91 | 58.56 | 58.87 | 58.56 | 4,298,600 |
| 17 May 2022 | 61.94 | 62.46 | 60.50 | 62.29 | 61.97 | 3,650,800 |
| 16 May 2022 | 61.00 | 61.22 | 59.27 | 60.66 | 60.34 | 2,828,600 |
| 13 May 2022 | 60.72 | 61.80 | 60.50 | 61.30 | 60.98 | 4,344,400 |
| 12 May 2022 | 57.75 | 60.62 | 57.53 | 60.09 | 59.78 | 6,020,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
