Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
67.15+0.62 (+0.93%)
At close: 04:00PM EST
67.56 +0.41 (+0.61%)
After hours: 07:32PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202366.2067.5166.1467.1567.151,241,600
26 Jan 202366.6867.2165.8166.5366.531,976,000
25 Jan 202365.3566.4165.1266.3566.351,262,800
24 Jan 202365.5266.9465.4166.0866.081,309,200
23 Jan 202365.1665.9964.7965.8165.812,158,600
20 Jan 202363.4765.0062.9764.9864.981,710,200
19 Jan 202364.8464.9963.3963.4263.421,954,300
18 Jan 202366.4867.2465.3765.4065.401,549,400
17 Jan 202366.1566.6965.9266.0466.041,314,600
13 Jan 202365.1566.7165.1466.5766.572,073,800
12 Jan 202366.4066.4865.0766.1666.161,982,500
11 Jan 202364.7865.9864.7265.9665.962,029,100
10 Jan 202363.2664.3263.1364.3164.311,871,800
09 Jan 202364.0964.6363.6163.6563.651,578,500
06 Jan 202362.7663.8462.3963.6263.622,973,000
05 Jan 202361.8562.4261.2162.1662.162,093,700
04 Jan 202361.8662.9461.7262.6362.633,572,800
03 Jan 202361.2961.5960.5061.1361.132,119,000
30 Dec 202260.2360.4859.8260.3260.321,921,200
29 Dec 202259.8661.1459.7460.9160.911,295,800
28 Dec 202260.7261.0159.4459.4659.461,829,300
27 Dec 202260.8461.0960.4460.6660.661,845,000
23 Dec 202260.3260.8459.9860.8360.831,245,400
22 Dec 202260.4160.6459.4460.6460.642,223,000
21 Dec 202260.7461.3060.5361.1761.171,772,900
20 Dec 202259.8360.5459.5760.0560.051,606,400
19 Dec 202261.1461.5460.1360.3860.382,997,300
19 Dec 20220.195 Dividend
16 Dec 202261.8862.2461.0561.6061.403,546,500
15 Dec 202261.6462.8061.2862.5762.373,755,600
14 Dec 202263.2863.8162.2762.9562.754,192,700
13 Dec 202265.0065.5862.9763.2963.095,046,200
12 Dec 202261.4562.2960.9962.1861.981,816,700
09 Dec 202261.2862.0361.2161.3861.192,481,900
08 Dec 202261.5562.1861.1161.8561.653,052,600
07 Dec 202260.5661.6460.4961.4661.273,404,700
06 Dec 202261.4461.4459.5960.3560.163,383,100
05 Dec 202261.8061.8360.9261.1961.003,194,200
02 Dec 202261.8062.9761.7362.6362.432,027,800
01 Dec 202262.7063.7062.7063.0662.863,782,900
30 Nov 202260.9962.3359.8862.2862.084,017,400
29 Nov 202260.5361.2860.4061.1660.971,789,700
28 Nov 202261.5161.8060.4760.7560.562,070,100
25 Nov 202261.8462.2661.7462.0761.871,181,300
23 Nov 202261.8162.4061.5162.0261.822,353,000
22 Nov 202261.0961.7561.0961.7161.512,978,500
21 Nov 202260.8361.0360.2560.5860.392,240,700
18 Nov 202261.0861.5860.1460.9560.762,412,300
17 Nov 202260.1760.6259.3660.5960.403,065,700
16 Nov 202262.0362.1061.1861.4561.262,720,200
15 Nov 202262.3963.0261.6662.3062.104,263,700
14 Nov 202262.4062.5360.9961.0260.833,361,200
11 Nov 202262.0163.3761.7762.8362.633,584,600
10 Nov 202259.2562.4459.0962.0261.828,834,300
09 Nov 202256.5557.8056.1256.2156.033,737,100
08 Nov 202257.1657.9356.4057.2157.033,246,900
07 Nov 202256.5056.9255.5456.8056.622,500,800
04 Nov 202255.8256.6654.8556.0555.873,928,500
03 Nov 202254.8255.6254.1054.9254.754,183,300
02 Nov 202257.9558.6755.8355.8655.685,301,600
01 Nov 202259.2459.5657.5358.0957.913,021,600
31 Oct 202258.4858.7157.7258.3458.163,140,000
28 Oct 202257.3759.0957.0958.9858.793,679,300
27 Oct 202258.3258.9857.5857.9957.816,143,800
26 Oct 202257.7458.8657.3657.7757.594,079,500
25 Oct 202256.1658.5456.1458.3558.175,659,400
24 Oct 202255.2756.1554.8055.9255.743,874,600
21 Oct 202253.2655.1952.9955.0654.898,386,000
20 Oct 202254.6455.5453.2853.4053.235,079,400
19 Oct 202256.5656.7354.2954.7354.565,217,400
18 Oct 202257.4758.1256.6457.4757.293,863,500
17 Oct 202255.9756.7355.6356.2056.024,140,900
14 Oct 202257.1757.5154.7054.7954.624,245,800
13 Oct 202255.0957.2653.7556.7956.615,540,700
12 Oct 202257.4857.5456.6056.6556.472,796,000
11 Oct 202257.0658.3356.7457.4157.234,078,500
10 Oct 202257.4357.7256.7457.2957.112,515,100
07 Oct 202258.0058.1856.8157.1756.992,890,200
06 Oct 202258.5259.4458.4458.9058.712,496,400
05 Oct 202258.4559.3558.0558.8258.632,500,500
04 Oct 202258.0359.3458.0059.3259.135,450,500
03 Oct 202255.6057.2755.3556.8556.674,236,400
30 Sept 202255.1555.8454.3754.6954.523,318,900
29 Sept 202255.8955.9954.7055.1154.944,358,000
28 Sept 202254.8257.1154.7356.8156.633,907,900
27 Sept 202254.5555.1453.6354.2154.043,291,600
26 Sept 202255.2155.6453.9553.9853.812,915,700
23 Sept 202254.8755.4254.5155.3655.183,680,600
22 Sept 202256.4056.5755.4255.4555.273,196,700
21 Sept 202257.7158.5556.6156.6556.475,243,400
20 Sept 202257.9258.0656.7857.2757.092,893,400
19 Sept 202257.4658.7557.4158.6858.493,803,700
19 Sept 20220.149 Dividend
16 Sept 202257.4658.2457.1857.7957.464,598,200
15 Sept 202258.1059.3457.7458.0657.732,795,800
14 Sept 202258.9759.1957.5658.2857.955,222,200
13 Sept 202260.7160.7158.7558.9658.624,198,000
12 Sept 202262.4963.2762.3162.6362.272,222,400
09 Sept 202261.3862.2661.2162.0661.701,964,600
08 Sept 202259.9761.0259.4160.9960.642,387,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...