UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
57.23-0.69 (-1.19%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202057.8057.9356.4257.2357.232,119,589
27 Nov 202058.2458.4857.7257.9257.92815,600
25 Nov 202058.1358.3657.5458.0358.031,870,800
24 Nov 202059.0059.0858.1158.2258.221,943,700
23 Nov 202057.5558.6157.4258.4258.422,033,200
20 Nov 202057.3157.6756.8457.1557.151,491,300
19 Nov 202056.7657.3956.6257.2257.222,525,400
18 Nov 202057.0257.5056.7656.8056.801,781,800
17 Nov 202056.7057.3556.0057.0557.052,268,500
16 Nov 202056.5557.1455.9156.9356.932,076,300
13 Nov 202055.2356.3255.2356.0556.053,448,700
12 Nov 202055.6055.9654.2354.7254.723,051,600
11 Nov 202055.1355.6254.6255.5655.563,712,900
10 Nov 202053.8555.1253.4354.7454.744,668,600
09 Nov 202057.5258.2953.4553.5153.517,020,400
06 Nov 202057.1257.2356.3556.7156.713,916,100
05 Nov 202057.2057.9256.9557.2157.213,352,800
04 Nov 202055.1656.8255.0356.3756.374,762,900
03 Nov 202054.4555.2354.1854.9054.902,416,500
02 Nov 202052.7853.8152.7853.8053.802,574,400
30 Oct 202052.6653.4151.4851.9851.983,388,100
29 Oct 202052.7953.3952.3252.6752.673,670,500
28 Oct 202052.3453.4552.0752.6352.634,572,500
27 Oct 202054.1154.3153.2853.3953.393,201,300
26 Oct 202055.1255.2453.4554.0154.013,990,900
23 Oct 202055.2055.8654.8855.8255.822,524,800
22 Oct 202055.7055.7554.4754.9954.993,584,900
21 Oct 202056.6656.8255.3355.4855.484,042,000
20 Oct 202056.5357.4156.3556.5456.543,396,000
19 Oct 202057.6757.6755.9856.1956.193,422,300
16 Oct 202057.9858.3457.3257.3257.322,651,500
15 Oct 202056.4757.7356.2557.5757.572,461,800
14 Oct 202057.4257.7556.9257.1657.162,662,800
13 Oct 202057.1757.5256.7157.2357.232,176,100
12 Oct 202057.3057.4656.9757.3157.311,990,200
09 Oct 202057.2057.4456.8756.9456.943,003,500
08 Oct 202056.1056.6555.9356.6356.632,757,800
07 Oct 202055.5056.0655.2755.5155.511,729,900
06 Oct 202056.0056.1954.6954.8054.803,902,200
05 Oct 202055.5856.0455.1555.8555.852,763,700
02 Oct 202053.6655.4453.5055.1055.103,529,400
01 Oct 202054.3754.8253.8754.6954.693,473,800
30 Sep 202053.2054.5353.2053.8853.883,801,000
29 Sep 202053.7353.8953.0753.2253.222,744,800
28 Sep 202052.6753.7752.6653.6353.632,083,000
25 Sep 202051.5052.2951.2451.9751.972,313,900
24 Sep 202051.3152.5550.8051.8351.834,242,400
23 Sep 202053.1753.4451.4451.5051.502,822,700
22 Sep 202052.2053.2152.0053.0953.092,532,800
21 Sep 202052.0452.2750.7452.0852.082,975,500
21 Sep 20200.09 Dividend
18 Sep 202053.7654.1252.7053.1653.072,052,400
17 Sep 202053.2954.2053.0653.8153.722,718,100
16 Sep 202053.7154.8253.5554.2054.112,705,900
15 Sep 202053.7954.1853.2453.3553.261,808,600
14 Sep 202053.1353.5252.8453.4453.352,535,900
11 Sep 202052.2352.7451.9652.4952.402,660,100
10 Sep 202052.6852.8651.7151.8751.784,830,300
09 Sep 202051.5052.6051.3552.2952.203,203,100
08 Sep 202050.6051.9050.2351.0450.953,083,700
04 Sep 202052.3352.6850.1951.3151.224,114,500
03 Sep 202054.2454.2451.6452.0351.943,322,300
02 Sep 202054.2154.5053.2354.2954.203,527,300
01 Sep 202052.6553.9252.3553.9053.812,677,000
31 Aug 202053.4553.5952.7152.7552.662,012,000
28 Aug 202053.5353.9253.3153.4353.34890,500
27 Aug 202054.1054.3153.2753.4053.311,856,000
26 Aug 202054.2454.3553.8354.0653.971,344,200
25 Aug 202054.6654.7153.4554.0453.952,050,900
24 Aug 202054.2954.3653.7854.3154.221,742,100
21 Aug 202052.7553.7952.7253.7153.621,391,200
20 Aug 202052.6953.2752.4152.9052.811,444,200
19 Aug 202053.3753.3752.8653.1253.031,893,100
18 Aug 202053.9253.9553.1253.2253.131,821,900
17 Aug 202052.6753.5552.4853.3853.292,252,000
14 Aug 202052.3152.6151.9552.4152.321,940,400
13 Aug 202052.1752.6851.9652.4152.321,673,000
12 Aug 202052.1452.4051.7752.3352.242,350,200
11 Aug 202052.3652.4951.5051.5951.502,830,300
10 Aug 202051.0552.2151.0551.7551.662,185,900
07 Aug 202050.6651.0350.4551.0150.921,700,800
06 Aug 202050.5850.8750.4550.6850.591,691,800
05 Aug 202050.2550.7450.0650.6650.571,586,600
04 Aug 202050.1050.2949.7550.1050.022,146,400
03 Aug 202049.8550.4849.6850.2750.181,569,800
31 Jul 202050.0750.0748.7449.6149.532,709,200
30 Jul 202049.6350.1049.1849.8549.772,722,800
29 Jul 202049.1350.2149.1150.0649.982,432,300
28 Jul 202049.9550.1848.6448.7348.653,252,500
27 Jul 202048.7249.9848.5249.9249.841,809,400
24 Jul 202048.4148.7847.9448.4948.412,777,100
23 Jul 202049.0849.5348.0148.5548.474,143,700
22 Jul 202047.0548.7647.0548.6048.522,809,000
21 Jul 202047.2747.4246.9547.1947.112,120,300
20 Jul 202047.0147.1846.6747.0847.002,239,800
17 Jul 202047.3547.5646.9047.0646.982,793,900
16 Jul 202046.2547.0646.0146.9746.892,260,500
15 Jul 202046.2346.6945.7346.4546.372,149,800
14 Jul 202043.5945.2743.5045.2345.152,778,600
13 Jul 202044.8345.3043.7743.8143.742,444,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...