UK markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.04+2.30 (+3.66%)
As of 01:31PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202264.2165.4764.1865.0465.042,320,319
09 Aug 202264.1264.2862.5062.7462.742,063,200
08 Aug 202264.4665.7364.4664.8764.872,297,200
05 Aug 202263.2464.2062.7164.1264.122,861,200
04 Aug 202262.6564.2262.5963.9263.922,104,000
03 Aug 202262.8163.2261.9862.8362.832,074,500
02 Aug 202263.9863.9862.4362.4662.462,415,800
01 Aug 202263.9264.8063.3164.4364.432,580,200
29 Jul 202263.3664.2062.8264.0064.002,394,500
28 Jul 202262.3363.4061.7563.3163.313,110,000
27 Jul 202261.0462.3660.3362.0362.033,903,900
26 Jul 202261.1961.2160.2860.7760.772,388,800
25 Jul 202262.0062.0860.9561.3961.392,415,500
22 Jul 202262.2163.2061.5162.1862.182,829,100
21 Jul 202260.6462.0060.0161.9761.973,354,200
20 Jul 202260.3260.7759.7260.7060.702,639,900
19 Jul 202259.0360.5058.7460.3760.373,416,300
18 Jul 202259.0559.5258.2358.4058.402,283,000
15 Jul 202258.7659.0357.6158.6658.662,061,700
14 Jul 202257.5358.0456.8457.9657.962,705,400
13 Jul 202257.4358.8856.7558.6058.604,166,100
12 Jul 202258.0059.6058.0058.5058.502,165,700
11 Jul 202258.1158.6657.9958.0958.092,188,700
08 Jul 202258.1358.7157.8058.3858.381,968,600
07 Jul 202257.8158.4857.2158.4158.412,118,500
06 Jul 202258.0658.7056.7157.5857.582,531,200
05 Jul 202255.7657.9955.5757.9557.953,064,000
01 Jul 202254.8056.7554.7756.5656.563,207,200
30 Jun 202254.2055.3753.4954.7154.714,013,400
29 Jun 202255.0855.2154.0354.9454.943,241,800
28 Jun 202256.5457.1055.1455.1755.172,520,600
27 Jun 202256.4356.8955.8456.3456.342,598,000
24 Jun 202255.2456.5855.0056.2656.264,346,200
23 Jun 202253.0254.8553.0054.7354.734,484,100
22 Jun 202251.6953.2751.5452.8452.843,615,000
21 Jun 202253.0853.5952.1152.4952.494,673,200
21 Jun 20220.138 Dividend
17 Jun 202252.1752.9151.2352.2752.135,676,900
16 Jun 202254.1454.1851.5852.0351.895,626,900
15 Jun 202256.1956.5654.5555.7155.565,174,300
14 Jun 202256.0656.5755.0955.5255.375,096,100
13 Jun 202257.2657.9355.6355.9655.815,003,800
10 Jun 202260.5260.7158.9558.9858.824,091,800
09 Jun 202261.7662.7261.5361.6361.472,648,700
08 Jun 202262.6462.7961.6561.9261.762,885,100
07 Jun 202261.9963.1961.5163.1662.992,841,400
06 Jun 202263.0963.3862.2962.8962.722,185,000
03 Jun 202262.3263.1062.0162.5962.421,970,500
02 Jun 202262.1263.2361.9063.2363.062,976,100
01 Jun 202262.6462.8661.3661.7961.633,205,600
31 May 202262.5562.9461.6362.4162.252,966,100
27 May 202262.4863.2462.2863.2263.052,603,900
26 May 202260.3662.2160.3461.9661.803,601,600
25 May 202257.3959.9757.2659.6259.464,847,300
24 May 202258.5758.8356.5457.5957.445,527,300
23 May 202259.5659.6958.3359.1458.983,433,600
20 May 202259.9660.1057.4159.1258.963,894,100
19 May 202258.5060.4558.2859.3159.153,592,600
18 May 202260.8460.9158.5658.8758.714,298,600
17 May 202261.9462.4660.5062.2962.133,650,800
16 May 202261.0061.2259.2760.6660.502,828,600
13 May 202260.7261.8060.5061.3061.144,344,400
12 May 202257.7560.6257.5360.0959.936,020,400
11 May 202260.0560.9558.0358.1057.956,667,500
10 May 202262.2562.6959.4760.2660.105,856,600
09 May 202260.4962.0860.3161.1060.945,167,700
06 May 202261.7761.8759.8961.3661.206,496,500
05 May 202264.5464.6961.5462.2762.116,185,200
04 May 202263.1365.5961.9665.4665.297,350,700
03 May 202262.6563.6662.2763.3663.194,872,600
02 May 202261.3262.6960.7862.6462.475,412,400
29 Apr 202263.3264.0261.1561.2961.134,366,400
28 Apr 202261.8663.4560.5863.0962.923,673,400
27 Apr 202261.6662.5860.7361.3961.234,254,100
26 Apr 202262.5263.3761.4661.4961.336,666,000
25 Apr 202261.0663.0560.2562.9662.796,163,600
22 Apr 202262.7662.8461.2561.3461.184,424,200
21 Apr 202264.7065.0262.7463.0862.914,731,800
20 Apr 202263.7464.5163.4863.8963.723,879,600
19 Apr 202261.0263.4061.0263.2163.044,420,100
18 Apr 202261.2561.9560.4760.9060.743,829,200
14 Apr 202262.8363.3961.4061.4561.294,709,700
13 Apr 202261.6062.8761.4662.6362.464,258,300
12 Apr 202262.7063.8961.3661.5861.427,019,000
11 Apr 202260.8062.5360.8061.7861.624,353,800
08 Apr 202261.2162.8760.7861.4761.315,732,200
07 Apr 202261.2561.8060.3461.2761.115,846,200
06 Apr 202262.2362.2360.9861.5961.436,737,100
05 Apr 202264.2364.7362.8163.0662.894,089,600
04 Apr 202263.8864.5363.5064.3964.223,900,400
01 Apr 202263.5964.1263.0263.7163.544,710,600
31 Mar 202265.5365.5963.2063.2063.037,863,000
30 Mar 202267.4967.5965.5165.7665.594,787,900
29 Mar 202267.1668.8167.1168.2268.044,075,200
28 Mar 202265.4966.1665.0966.1165.943,340,300
25 Mar 202266.5166.8064.9565.5765.404,519,400
24 Mar 202267.0567.1465.9066.2666.096,801,600
23 Mar 202269.1769.2266.9666.9966.813,323,700
22 Mar 202270.0170.5369.3469.7469.563,511,900
21 Mar 202271.3571.4369.1469.7069.523,932,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...