Inside India's Serum Institute: the world's largest vaccine maker

Company at the heart of the global COVID vaccine supply comes under pressure to keep the supplies up amid an export ban

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

77.42+0.16 (+0.21%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 May 2021	77.64	77.67	77.07	77.42	77.42	940,200
04 May 2021	76.71	77.28	76.16	77.26	77.26	1,746,900
03 May 2021	76.17	77.47	76.17	77.04	77.04	2,377,200
30 Apr 2021	76.26	76.26	75.11	75.35	75.35	1,843,000
29 Apr 2021	76.25	76.93	75.86	76.67	76.67	1,461,100
28 Apr 2021	76.20	76.33	75.60	75.82	75.82	1,240,900
27 Apr 2021	75.93	76.65	75.62	76.20	76.20	1,754,200
26 Apr 2021	75.59	75.80	75.01	75.49	75.49	1,153,700
23 Apr 2021	74.06	75.30	73.77	75.12	75.12	1,389,200
22 Apr 2021	74.25	74.42	73.14	73.70	73.70	1,768,800
21 Apr 2021	73.00	74.11	72.79	73.93	73.93	2,142,000
20 Apr 2021	74.56	74.81	72.10	72.98	72.98	2,624,800
19 Apr 2021	75.10	75.23	74.01	74.64	74.64	3,247,300
16 Apr 2021	73.95	75.34	73.77	75.11	75.11	1,679,200
15 Apr 2021	73.83	73.83	73.19	73.52	73.52	1,359,800
14 Apr 2021	73.35	73.87	73.11	73.18	73.18	1,275,100
13 Apr 2021	74.02	74.02	72.60	73.39	73.39	999,000
12 Apr 2021	73.67	74.02	73.29	73.93	73.93	1,568,100
09 Apr 2021	71.95	73.76	71.95	73.75	73.75	1,904,100
08 Apr 2021	72.49	72.49	71.54	72.08	72.08	2,013,500
07 Apr 2021	73.00	73.06	71.90	72.04	72.04	1,182,500
06 Apr 2021	72.50	73.28	72.36	73.03	73.03	1,300,300
05 Apr 2021	72.41	72.47	71.65	72.40	72.40	1,350,000
01 Apr 2021	70.63	71.62	70.63	71.59	71.59	1,783,300
31 Mar 2021	71.13	71.22	70.29	70.37	70.37	2,860,900
30 Mar 2021	69.34	70.92	69.22	70.69	70.69	1,742,900
29 Mar 2021	70.99	71.67	69.49	69.55	69.55	2,358,900
26 Mar 2021	68.82	70.88	68.65	70.84	70.84	2,709,200
25 Mar 2021	66.04	68.55	65.74	68.35	68.35	2,987,300
24 Mar 2021	67.04	67.98	66.40	66.40	66.40	2,134,500
23 Mar 2021	68.08	68.49	66.32	66.62	66.62	1,992,500
22 Mar 2021	68.32	68.65	67.29	68.32	68.32	1,648,800
22 Mar 2021	0.117 Dividend
19 Mar 2021	67.21	68.53	66.85	68.08	67.96	1,903,700
18 Mar 2021	67.86	68.89	67.02	67.19	67.07	2,657,300
17 Mar 2021	66.28	68.05	66.09	68.05	67.93	3,956,200
16 Mar 2021	67.49	67.93	66.71	66.81	66.70	2,063,300
15 Mar 2021	66.21	67.42	65.91	67.41	67.29	1,547,700
12 Mar 2021	65.65	66.23	65.22	66.09	65.98	1,998,900
11 Mar 2021	66.64	66.66	66.02	66.15	66.04	1,518,600
10 Mar 2021	64.75	66.41	64.44	65.88	65.77	2,356,300
09 Mar 2021	65.19	65.41	64.30	64.33	64.22	2,287,500
08 Mar 2021	63.41	65.24	63.19	64.41	64.30	3,817,200
05 Mar 2021	61.58	63.34	59.95	63.18	63.07	3,998,900
04 Mar 2021	62.22	62.63	59.44	60.87	60.77	5,904,000
03 Mar 2021	63.11	63.37	62.21	62.24	62.13	3,188,300
02 Mar 2021	63.47	63.72	62.84	63.43	63.32	2,780,400
01 Mar 2021	62.95	63.89	62.82	63.35	63.24	1,893,200
26 Feb 2021	61.53	62.74	61.06	62.04	61.93	3,584,100
25 Feb 2021	63.45	63.56	60.99	61.21	61.10	4,689,600
24 Feb 2021	62.99	63.84	62.34	63.79	63.68	1,913,600
23 Feb 2021	62.91	63.58	61.33	63.37	63.26	2,407,400
22 Feb 2021	64.05	64.38	63.38	63.44	63.33	1,558,900
19 Feb 2021	63.68	64.54	63.54	64.40	64.29	1,567,100
18 Feb 2021	63.24	63.53	62.81	63.18	63.07	1,000,400
17 Feb 2021	63.28	63.73	62.73	63.55	63.44	2,478,000
16 Feb 2021	65.20	65.20	63.41	63.51	63.40	2,495,200
12 Feb 2021	64.92	65.49	64.81	65.06	64.95	1,119,400
11 Feb 2021	64.97	65.49	64.61	65.25	65.14	1,771,100
10 Feb 2021	64.77	65.01	63.60	64.53	64.42	2,059,600
09 Feb 2021	64.84	64.87	64.43	64.52	64.41	771,400
08 Feb 2021	63.88	65.10	63.88	65.09	64.98	1,217,100
05 Feb 2021	62.77	63.67	62.67	63.61	63.50	1,815,300
04 Feb 2021	61.85	62.66	61.57	62.47	62.36	1,346,100
03 Feb 2021	61.96	62.27	61.17	61.69	61.58	1,467,700
02 Feb 2021	61.74	62.11	61.07	61.84	61.73	1,138,900
01 Feb 2021	60.75	61.37	60.03	61.24	61.13	1,185,500
29 Jan 2021	61.22	61.26	59.25	60.30	60.20	2,835,700
28 Jan 2021	61.50	61.92	61.01	61.41	61.30	2,184,700
27 Jan 2021	61.64	62.18	60.93	61.43	61.32	2,989,200
26 Jan 2021	63.76	64.13	62.42	62.60	62.49	1,548,600
25 Jan 2021	63.56	64.63	62.98	63.47	63.36	2,616,300
22 Jan 2021	62.84	63.65	62.38	63.56	63.45	1,686,700
21 Jan 2021	62.99	63.71	62.85	63.17	63.06	1,496,800
20 Jan 2021	61.45	63.01	61.23	62.73	62.62	5,131,500
19 Jan 2021	61.02	61.42	60.87	61.11	61.00	1,008,600
15 Jan 2021	60.23	60.73	59.60	60.49	60.39	1,076,300
14 Jan 2021	60.57	61.19	60.25	60.60	60.50	899,700
13 Jan 2021	60.57	61.24	60.28	60.31	60.21	1,120,000
12 Jan 2021	59.54	60.44	59.32	60.42	60.32	1,814,900
11 Jan 2021	58.07	59.93	57.97	59.45	59.35	1,593,600
08 Jan 2021	59.69	59.94	58.06	58.65	58.55	2,645,600
07 Jan 2021	58.54	59.80	58.41	59.65	59.55	2,111,600
06 Jan 2021	56.67	58.68	56.67	58.27	58.17	3,382,700
05 Jan 2021	56.49	57.30	56.49	57.00	56.90	3,108,500
04 Jan 2021	57.76	57.91	56.15	56.77	56.67	2,651,000
31 Dec 2020	58.08	58.11	57.34	57.64	57.54	1,378,500
30 Dec 2020	58.07	58.67	58.00	58.15	58.05	1,457,300
29 Dec 2020	58.55	58.76	57.43	57.93	57.83	1,928,500
28 Dec 2020	59.77	59.85	58.39	58.41	58.31	1,710,100
24 Dec 2020	58.77	59.41	58.52	59.37	59.27	879,400
23 Dec 2020	59.32	59.45	58.58	58.75	58.65	1,286,100
22 Dec 2020	59.21	59.52	58.79	59.16	59.06	1,568,400
21 Dec 2020	58.41	59.38	57.94	59.04	58.94	2,249,200
21 Dec 2020	0.118 Dividend
18 Dec 2020	59.28	59.72	59.03	59.41	59.19	1,481,000
17 Dec 2020	58.25	59.31	58.01	59.09	58.87	1,882,500
16 Dec 2020	57.96	58.33	57.34	57.66	57.45	1,739,700
15 Dec 2020	56.85	57.77	56.85	57.74	57.53	2,321,700
14 Dec 2020	56.90	57.43	56.50	56.51	56.30	1,870,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,045.82+6.52(+0.09%)

FTSE 25022,464.61+78.71(+0.35%)

AIM1,254.18-6.86(-0.54%)

Inside India's Serum Institute: the world's largest vaccine maker

SPDR S&P Homebuilders ETF (XHB)

FTSE 100
7,045.82
+6.52(+0.09%)

FTSE 250
22,464.61
+78.71(+0.35%)

AIM
1,254.18
-6.86(-0.54%)