UK markets open in 5 hours 7 minutes

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
102.63-0.99 (-0.96%)
At close: 04:00PM EDT
104.21 +1.58 (+1.54%)
After hours: 06:05PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024103.54104.68101.67102.63102.632,592,800
23 Apr 2024101.46103.80100.90103.62103.623,668,400
22 Apr 2024100.72101.80100.08100.93100.932,158,300
19 Apr 2024100.42101.5799.58100.16100.162,820,600
18 Apr 2024102.13102.82100.55100.70100.703,790,600
17 Apr 2024102.44102.51100.46100.78100.782,926,400
16 Apr 2024102.16102.16100.35101.56101.563,971,500
15 Apr 2024104.94105.47102.56102.88102.882,885,100
12 Apr 2024104.17104.54103.55104.24104.242,655,400
11 Apr 2024104.78105.29104.20104.80104.803,005,800
10 Apr 2024105.16106.02104.11104.38104.386,050,000
09 Apr 2024108.96109.09106.78108.40108.402,074,400
08 Apr 2024108.93109.31108.12108.51108.511,488,400
05 Apr 2024107.21108.86107.21108.59108.592,684,000
04 Apr 2024109.81110.39106.78107.09107.092,189,500
03 Apr 2024107.44109.03107.30108.63108.632,129,700
02 Apr 2024108.89108.90107.10107.86107.864,372,800
01 Apr 2024111.72111.74109.95110.14110.142,593,600
28 Mar 2024111.16111.96110.68111.59111.591,984,700
27 Mar 2024110.12110.69109.74110.65110.651,854,100
26 Mar 2024109.91110.15109.22109.33109.331,105,600
25 Mar 2024110.46110.67109.53109.54109.541,518,400
22 Mar 2024111.03111.21110.02110.24110.241,743,600
21 Mar 2024109.28111.37109.27111.05111.053,335,600
20 Mar 2024106.61108.72106.29108.44108.442,832,500
19 Mar 2024104.69106.58104.59106.52106.522,589,600
18 Mar 2024105.70106.07104.49104.67104.671,643,900
18 Mar 20240.168 Dividend
15 Mar 2024104.45105.71104.02105.19105.022,759,000
14 Mar 2024106.64107.16103.99104.89104.724,839,700
13 Mar 2024105.78107.56105.78106.87106.702,528,800
12 Mar 2024103.86105.54103.35105.29105.122,192,500
11 Mar 2024104.62104.62102.75103.82103.652,308,700
08 Mar 2024106.37106.91104.63104.76104.592,927,400
07 Mar 2024105.17106.44105.17106.04105.872,754,900
06 Mar 2024104.38104.75103.78104.38104.211,837,300
05 Mar 2024104.04105.15102.95103.44103.271,992,600
04 Mar 2024104.73105.48104.42104.56104.392,464,100
01 Mar 2024103.04104.49102.56104.39104.222,105,100
29 Feb 2024102.68103.33102.35103.07102.912,165,600
28 Feb 2024101.84102.86101.67102.26102.101,203,900
27 Feb 2024102.50102.75101.75102.36102.201,866,200
26 Feb 2024101.18101.99101.18101.55101.391,492,400
23 Feb 2024100.98101.90100.83101.49101.332,789,600
22 Feb 202499.96100.7899.65100.57100.412,320,000
21 Feb 202499.0299.5198.0698.8998.732,801,600
20 Feb 202497.4098.6697.1298.5698.401,807,800
16 Feb 202498.5999.5798.5198.5498.382,267,400
15 Feb 202499.8499.9198.8999.7499.581,933,800
14 Feb 202498.5599.3897.7999.1799.012,754,400
13 Feb 202496.6798.2596.1397.3897.226,048,200
12 Feb 202499.02100.8099.02100.58100.423,206,000
09 Feb 202498.5499.1497.9398.8998.733,219,900
08 Feb 202497.7698.6797.6098.6198.454,308,600
07 Feb 202496.2297.5596.0996.9396.783,338,800
06 Feb 202495.0195.5494.5595.2795.122,098,000
05 Feb 202495.2995.3893.8094.9894.834,595,100
02 Feb 202495.0696.8594.1296.3096.154,547,400
01 Feb 202494.7996.2593.9996.1796.023,668,700
31 Jan 202495.1295.6593.6193.8093.654,355,500
30 Jan 202495.1296.0295.0495.5995.443,118,400
29 Jan 202494.7195.6594.3895.5095.353,107,400
26 Jan 202494.8095.2694.1594.7094.553,128,800
25 Jan 202493.9194.7193.4494.6894.533,521,200
24 Jan 202495.1595.2092.6792.8592.705,104,300
23 Jan 202496.5096.7993.9794.3394.184,967,700
22 Jan 202496.2597.4996.2297.3497.182,797,300
19 Jan 202494.8995.9194.0295.6895.533,702,200
18 Jan 202494.3194.9993.5094.7494.593,262,600
17 Jan 202492.9393.5592.7293.4393.281,980,500
16 Jan 202493.6594.0192.9893.7193.562,029,000
12 Jan 202495.7495.8293.8294.4294.271,885,400
11 Jan 202494.7095.3093.7695.2395.082,742,100
10 Jan 202494.4995.2794.4395.0394.883,180,700
09 Jan 202493.1894.2592.9294.0593.901,765,200
08 Jan 202492.8194.1292.5894.0893.932,244,300
05 Jan 202491.3092.9990.9692.4292.272,729,100
04 Jan 202491.5192.6891.4191.7191.562,908,800
03 Jan 202493.4193.4791.6291.9091.754,068,400
02 Jan 202494.6295.4193.9494.4894.332,689,800
29 Dec 202395.8496.3695.4595.6695.511,661,400
28 Dec 202396.3996.5095.9296.1896.031,375,200
27 Dec 202396.2796.9296.0296.4796.322,059,700
26 Dec 202395.7196.4595.5696.1495.991,859,700
22 Dec 202395.6995.9095.0395.6095.451,915,300
21 Dec 202395.0495.4694.3695.2695.112,050,700
20 Dec 202394.7395.9993.8993.9793.822,931,900
19 Dec 202394.4295.2894.2194.9994.842,608,200
18 Dec 202394.7294.7293.1793.7193.563,678,600
18 Dec 20230.188 Dividend
15 Dec 202395.2096.1294.5394.7194.375,271,000
14 Dec 202392.1795.9691.9595.7495.407,870,500
13 Dec 202388.7690.9587.4390.6990.374,775,900
12 Dec 202388.5288.8588.1888.4588.132,451,800
11 Dec 202388.5888.9788.3088.7088.382,064,000
08 Dec 202387.3488.8387.3488.4788.153,297,400
07 Dec 202386.8987.4586.6287.4087.092,868,400
06 Dec 202386.5787.7986.5386.6886.373,356,400
05 Dec 202385.7186.1485.2985.6385.322,590,300
04 Dec 202384.9986.3184.8486.0385.722,739,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...