Singapore markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
54.69-0.42 (-0.76%)
At close: 04:00PM EDT
54.70 +0.01 (+0.02%)
After hours: 06:45PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202255.1555.8454.3754.6954.693,318,900
29 Sept 202255.8955.9954.7055.1155.114,358,000
28 Sept 202254.8257.1154.7356.8156.813,907,900
27 Sept 202254.5555.1453.6354.2154.213,291,600
26 Sept 202255.2155.6453.9553.9853.982,915,700
23 Sept 202254.8755.4254.5155.3655.363,680,600
22 Sept 202256.4056.5755.4255.4555.453,196,700
21 Sept 202257.7158.5556.6156.6556.655,243,400
20 Sept 202257.9258.0656.7857.2757.272,893,400
19 Sept 202257.4658.7557.4158.6858.683,803,700
19 Sept 20220.149 Dividend
16 Sept 202257.4658.2457.1857.7957.644,598,200
15 Sept 202258.1059.3457.7458.0657.912,795,800
14 Sept 202258.9759.1957.5658.2858.135,222,200
13 Sept 202260.7160.7158.7558.9658.814,198,000
12 Sept 202262.4963.2762.3162.6362.472,222,400
09 Sept 202261.3862.2661.2162.0661.901,964,600
08 Sept 202259.9761.0259.4160.9960.832,387,100
07 Sept 202258.8860.5158.8160.4360.272,335,300
06 Sept 202259.4559.5758.1558.7758.625,080,100
02 Sept 202260.6760.7859.0459.3859.233,016,700
01 Sept 202259.2859.9158.8159.7859.633,107,400
31 Aug 202260.7660.9559.6959.7959.643,970,900
30 Aug 202261.3661.7160.2260.5460.383,786,900
29 Aug 202260.8161.6460.6661.0060.842,088,000
26 Aug 202264.3364.5261.3661.3961.233,954,100
25 Aug 202263.3964.4763.1964.3764.202,200,100
24 Aug 202262.5963.7362.1863.2463.081,952,500
23 Aug 202263.0963.6062.6262.7762.612,648,300
22 Aug 202263.7463.9962.8962.9662.802,326,200
19 Aug 202265.8866.0264.3564.6764.502,381,400
18 Aug 202266.5166.6966.1166.5966.421,092,800
17 Aug 202266.5066.9565.9366.3366.162,184,100
16 Aug 202266.2168.0666.0967.4567.282,256,900
15 Aug 202266.4066.9166.0066.7766.601,592,900
12 Aug 202265.6766.7465.5566.7066.532,101,200
11 Aug 202265.4166.5565.3465.4665.292,626,300
10 Aug 202264.2165.4864.1464.9264.753,256,400
09 Aug 202264.1264.2862.5062.7462.582,063,200
08 Aug 202264.4665.7364.4664.8764.702,297,200
05 Aug 202263.2464.2062.7164.1263.952,861,200
04 Aug 202262.6564.2262.5963.9263.762,104,000
03 Aug 202262.8163.2261.9862.8362.672,074,500
02 Aug 202263.9863.9862.4362.4662.302,415,800
01 Aug 202263.9264.8063.3164.4364.262,580,200
29 Jul 202263.3664.2062.8264.0063.832,394,500
28 Jul 202262.3363.4061.7563.3163.153,110,000
27 Jul 202261.0462.3660.3362.0361.873,903,900
26 Jul 202261.1961.2160.2860.7760.612,388,800
25 Jul 202262.0062.0860.9561.3961.232,415,500
22 Jul 202262.2163.2061.5162.1862.022,829,100
21 Jul 202260.6462.0060.0161.9761.813,354,200
20 Jul 202260.3260.7759.7260.7060.542,639,900
19 Jul 202259.0360.5058.7460.3760.213,416,300
18 Jul 202259.0559.5258.2358.4058.252,283,000
15 Jul 202258.7659.0357.6158.6658.512,061,700
14 Jul 202257.5358.0456.8457.9657.812,705,400
13 Jul 202257.4358.8856.7558.6058.454,166,100
12 Jul 202258.0059.6058.0058.5058.352,165,700
11 Jul 202258.1158.6657.9958.0957.942,188,700
08 Jul 202258.1358.7157.8058.3858.231,968,600
07 Jul 202257.8158.4857.2158.4158.262,118,500
06 Jul 202258.0658.7056.7157.5857.432,531,200
05 Jul 202255.7657.9955.5757.9557.803,064,000
01 Jul 202254.8056.7554.7756.5656.413,207,200
30 Jun 202254.2055.3753.4954.7154.574,013,400
29 Jun 202255.0855.2154.0354.9454.803,241,800
28 Jun 202256.5457.1055.1455.1755.032,520,600
27 Jun 202256.4356.8955.8456.3456.192,598,000
24 Jun 202255.2456.5855.0056.2656.114,346,200
23 Jun 202253.0254.8553.0054.7354.594,484,100
22 Jun 202251.6953.2751.5452.8452.703,615,000
21 Jun 202253.0853.5952.1152.4952.354,673,200
21 Jun 20220.138 Dividend
17 Jun 202252.1752.9151.2352.2752.005,676,900
16 Jun 202254.1454.1851.5852.0351.765,626,900
15 Jun 202256.1956.5654.5555.7155.425,174,300
14 Jun 202256.0656.5755.0955.5255.235,096,100
13 Jun 202257.2657.9355.6355.9655.675,003,800
10 Jun 202260.5260.7158.9558.9858.674,091,800
09 Jun 202261.7662.7261.5361.6361.312,648,700
08 Jun 202262.6462.7961.6561.9261.602,885,100
07 Jun 202261.9963.1961.5163.1662.832,841,400
06 Jun 202263.0963.3862.2962.8962.562,185,000
03 Jun 202262.3263.1062.0162.5962.261,970,500
02 Jun 202262.1263.2361.9063.2362.902,976,100
01 Jun 202262.6462.8661.3661.7961.473,205,600
31 May 202262.5562.9461.6362.4162.082,966,100
27 May 202262.4863.2462.2863.2262.892,603,900
26 May 202260.3662.2160.3461.9661.643,601,600
25 May 202257.3959.9757.2659.6259.314,847,300
24 May 202258.5758.8356.5457.5957.295,527,300
23 May 202259.5659.6958.3359.1458.833,433,600
20 May 202259.9660.1057.4159.1258.813,894,100
19 May 202258.5060.4558.2859.3159.003,592,600
18 May 202260.8460.9158.5658.8758.564,298,600
17 May 202261.9462.4660.5062.2961.973,650,800
16 May 202261.0061.2259.2760.6660.342,828,600
13 May 202260.7261.8060.5061.3060.984,344,400
12 May 202257.7560.6257.5360.0959.786,020,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...