How to cope with soaring prices

Practical steps you can take to cut down your bills ahead of October rise

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

Date	Open	High	Low	Close*	Adj. close**	Volume
10 Aug 2022	64.21	65.47	64.18	65.04	65.04	2,320,319
09 Aug 2022	64.12	64.28	62.50	62.74	62.74	2,063,200
08 Aug 2022	64.46	65.73	64.46	64.87	64.87	2,297,200
05 Aug 2022	63.24	64.20	62.71	64.12	64.12	2,861,200
04 Aug 2022	62.65	64.22	62.59	63.92	63.92	2,104,000
03 Aug 2022	62.81	63.22	61.98	62.83	62.83	2,074,500
02 Aug 2022	63.98	63.98	62.43	62.46	62.46	2,415,800
01 Aug 2022	63.92	64.80	63.31	64.43	64.43	2,580,200
29 Jul 2022	63.36	64.20	62.82	64.00	64.00	2,394,500
28 Jul 2022	62.33	63.40	61.75	63.31	63.31	3,110,000
27 Jul 2022	61.04	62.36	60.33	62.03	62.03	3,903,900
26 Jul 2022	61.19	61.21	60.28	60.77	60.77	2,388,800
25 Jul 2022	62.00	62.08	60.95	61.39	61.39	2,415,500
22 Jul 2022	62.21	63.20	61.51	62.18	62.18	2,829,100
21 Jul 2022	60.64	62.00	60.01	61.97	61.97	3,354,200
20 Jul 2022	60.32	60.77	59.72	60.70	60.70	2,639,900
19 Jul 2022	59.03	60.50	58.74	60.37	60.37	3,416,300
18 Jul 2022	59.05	59.52	58.23	58.40	58.40	2,283,000
15 Jul 2022	58.76	59.03	57.61	58.66	58.66	2,061,700
14 Jul 2022	57.53	58.04	56.84	57.96	57.96	2,705,400
13 Jul 2022	57.43	58.88	56.75	58.60	58.60	4,166,100
12 Jul 2022	58.00	59.60	58.00	58.50	58.50	2,165,700
11 Jul 2022	58.11	58.66	57.99	58.09	58.09	2,188,700
08 Jul 2022	58.13	58.71	57.80	58.38	58.38	1,968,600
07 Jul 2022	57.81	58.48	57.21	58.41	58.41	2,118,500
06 Jul 2022	58.06	58.70	56.71	57.58	57.58	2,531,200
05 Jul 2022	55.76	57.99	55.57	57.95	57.95	3,064,000
01 Jul 2022	54.80	56.75	54.77	56.56	56.56	3,207,200
30 Jun 2022	54.20	55.37	53.49	54.71	54.71	4,013,400
29 Jun 2022	55.08	55.21	54.03	54.94	54.94	3,241,800
28 Jun 2022	56.54	57.10	55.14	55.17	55.17	2,520,600
27 Jun 2022	56.43	56.89	55.84	56.34	56.34	2,598,000
24 Jun 2022	55.24	56.58	55.00	56.26	56.26	4,346,200
23 Jun 2022	53.02	54.85	53.00	54.73	54.73	4,484,100
22 Jun 2022	51.69	53.27	51.54	52.84	52.84	3,615,000
21 Jun 2022	53.08	53.59	52.11	52.49	52.49	4,673,200
21 Jun 2022	0.138 Dividend
17 Jun 2022	52.17	52.91	51.23	52.27	52.13	5,676,900
16 Jun 2022	54.14	54.18	51.58	52.03	51.89	5,626,900
15 Jun 2022	56.19	56.56	54.55	55.71	55.56	5,174,300
14 Jun 2022	56.06	56.57	55.09	55.52	55.37	5,096,100
13 Jun 2022	57.26	57.93	55.63	55.96	55.81	5,003,800
10 Jun 2022	60.52	60.71	58.95	58.98	58.82	4,091,800
09 Jun 2022	61.76	62.72	61.53	61.63	61.47	2,648,700
08 Jun 2022	62.64	62.79	61.65	61.92	61.76	2,885,100
07 Jun 2022	61.99	63.19	61.51	63.16	62.99	2,841,400
06 Jun 2022	63.09	63.38	62.29	62.89	62.72	2,185,000
03 Jun 2022	62.32	63.10	62.01	62.59	62.42	1,970,500
02 Jun 2022	62.12	63.23	61.90	63.23	63.06	2,976,100
01 Jun 2022	62.64	62.86	61.36	61.79	61.63	3,205,600
31 May 2022	62.55	62.94	61.63	62.41	62.25	2,966,100
27 May 2022	62.48	63.24	62.28	63.22	63.05	2,603,900
26 May 2022	60.36	62.21	60.34	61.96	61.80	3,601,600
25 May 2022	57.39	59.97	57.26	59.62	59.46	4,847,300
24 May 2022	58.57	58.83	56.54	57.59	57.44	5,527,300
23 May 2022	59.56	59.69	58.33	59.14	58.98	3,433,600
20 May 2022	59.96	60.10	57.41	59.12	58.96	3,894,100
19 May 2022	58.50	60.45	58.28	59.31	59.15	3,592,600
18 May 2022	60.84	60.91	58.56	58.87	58.71	4,298,600
17 May 2022	61.94	62.46	60.50	62.29	62.13	3,650,800
16 May 2022	61.00	61.22	59.27	60.66	60.50	2,828,600
13 May 2022	60.72	61.80	60.50	61.30	61.14	4,344,400
12 May 2022	57.75	60.62	57.53	60.09	59.93	6,020,400
11 May 2022	60.05	60.95	58.03	58.10	57.95	6,667,500
10 May 2022	62.25	62.69	59.47	60.26	60.10	5,856,600
09 May 2022	60.49	62.08	60.31	61.10	60.94	5,167,700
06 May 2022	61.77	61.87	59.89	61.36	61.20	6,496,500
05 May 2022	64.54	64.69	61.54	62.27	62.11	6,185,200
04 May 2022	63.13	65.59	61.96	65.46	65.29	7,350,700
03 May 2022	62.65	63.66	62.27	63.36	63.19	4,872,600
02 May 2022	61.32	62.69	60.78	62.64	62.47	5,412,400
29 Apr 2022	63.32	64.02	61.15	61.29	61.13	4,366,400
28 Apr 2022	61.86	63.45	60.58	63.09	62.92	3,673,400
27 Apr 2022	61.66	62.58	60.73	61.39	61.23	4,254,100
26 Apr 2022	62.52	63.37	61.46	61.49	61.33	6,666,000
25 Apr 2022	61.06	63.05	60.25	62.96	62.79	6,163,600
22 Apr 2022	62.76	62.84	61.25	61.34	61.18	4,424,200
21 Apr 2022	64.70	65.02	62.74	63.08	62.91	4,731,800
20 Apr 2022	63.74	64.51	63.48	63.89	63.72	3,879,600
19 Apr 2022	61.02	63.40	61.02	63.21	63.04	4,420,100
18 Apr 2022	61.25	61.95	60.47	60.90	60.74	3,829,200
14 Apr 2022	62.83	63.39	61.40	61.45	61.29	4,709,700
13 Apr 2022	61.60	62.87	61.46	62.63	62.46	4,258,300
12 Apr 2022	62.70	63.89	61.36	61.58	61.42	7,019,000
11 Apr 2022	60.80	62.53	60.80	61.78	61.62	4,353,800
08 Apr 2022	61.21	62.87	60.78	61.47	61.31	5,732,200
07 Apr 2022	61.25	61.80	60.34	61.27	61.11	5,846,200
06 Apr 2022	62.23	62.23	60.98	61.59	61.43	6,737,100
05 Apr 2022	64.23	64.73	62.81	63.06	62.89	4,089,600
04 Apr 2022	63.88	64.53	63.50	64.39	64.22	3,900,400
01 Apr 2022	63.59	64.12	63.02	63.71	63.54	4,710,600
31 Mar 2022	65.53	65.59	63.20	63.20	63.03	7,863,000
30 Mar 2022	67.49	67.59	65.51	65.76	65.59	4,787,900
29 Mar 2022	67.16	68.81	67.11	68.22	68.04	4,075,200
28 Mar 2022	65.49	66.16	65.09	66.11	65.94	3,340,300
25 Mar 2022	66.51	66.80	64.95	65.57	65.40	4,519,400
24 Mar 2022	67.05	67.14	65.90	66.26	66.09	6,801,600
23 Mar 2022	69.17	69.22	66.96	66.99	66.81	3,323,700
22 Mar 2022	70.01	70.53	69.34	69.74	69.56	3,511,900
21 Mar 2022	71.35	71.43	69.14	69.70	69.52	3,932,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,819.33-180.63(-0.65%)

HANG SENG19,610.84-392.60(-1.96%)

CRUDE OIL91.90+1.40(+1.55%)

GOLD FUTURES1,813.60+1.30(+0.07%)

DOW33,253.90+479.49(+1.46%)

BTC-GBP19,529.44+558.37(+2.94%)

How to cope with soaring prices

SPDR S&P Homebuilders ETF (XHB)

NIKKEI 225
27,819.33
-180.63(-0.65%)

HANG SENG
19,610.84
-392.60(-1.96%)

CRUDE OIL
91.90
+1.40(+1.55%)

GOLD FUTURES
1,813.60
+1.30(+0.07%)

DOW
33,253.90
+479.49(+1.46%)

BTC-GBP
19,529.44
+558.37(+2.94%)