SPDR S&P Homebuilders ETF (XHB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 17 Jun 2022 | 52.17 | 52.91 | 51.23 | 52.27 | 52.27 | 5,649,100 |
| 16 Jun 2022 | 54.14 | 54.18 | 51.58 | 52.03 | 52.03 | 5,626,900 |
| 15 Jun 2022 | 56.19 | 56.56 | 54.55 | 55.71 | 55.71 | 5,174,300 |
| 14 Jun 2022 | 56.06 | 56.57 | 55.09 | 55.52 | 55.52 | 5,096,100 |
| 13 Jun 2022 | 57.26 | 57.93 | 55.63 | 55.96 | 55.96 | 5,003,800 |
| 10 Jun 2022 | 60.52 | 60.71 | 58.95 | 58.98 | 58.98 | 4,091,800 |
| 09 Jun 2022 | 61.76 | 62.72 | 61.53 | 61.63 | 61.63 | 2,648,700 |
| 08 Jun 2022 | 62.64 | 62.79 | 61.65 | 61.92 | 61.92 | 2,885,100 |
| 07 Jun 2022 | 61.99 | 63.19 | 61.51 | 63.16 | 63.16 | 2,841,400 |
| 06 Jun 2022 | 63.09 | 63.38 | 62.29 | 62.89 | 62.89 | 2,185,000 |
| 03 Jun 2022 | 62.32 | 63.10 | 62.01 | 62.59 | 62.59 | 1,970,500 |
| 02 Jun 2022 | 62.12 | 63.23 | 61.90 | 63.23 | 63.23 | 2,976,100 |
| 01 Jun 2022 | 62.64 | 62.86 | 61.36 | 61.79 | 61.79 | 3,205,600 |
| 31 May 2022 | 62.55 | 62.94 | 61.63 | 62.41 | 62.41 | 2,966,100 |
| 27 May 2022 | 62.48 | 63.24 | 62.28 | 63.22 | 63.22 | 2,603,900 |
| 26 May 2022 | 60.36 | 62.21 | 60.34 | 61.96 | 61.96 | 3,601,600 |
| 25 May 2022 | 57.39 | 59.97 | 57.26 | 59.62 | 59.62 | 4,847,300 |
| 24 May 2022 | 58.57 | 58.83 | 56.54 | 57.59 | 57.59 | 5,527,300 |
| 23 May 2022 | 59.56 | 59.69 | 58.33 | 59.14 | 59.14 | 3,433,600 |
| 20 May 2022 | 59.96 | 60.10 | 57.41 | 59.12 | 59.12 | 3,894,100 |
| 19 May 2022 | 58.50 | 60.45 | 58.28 | 59.31 | 59.31 | 3,592,600 |
| 18 May 2022 | 60.84 | 60.91 | 58.56 | 58.87 | 58.87 | 4,298,600 |
| 17 May 2022 | 61.94 | 62.46 | 60.50 | 62.29 | 62.29 | 3,650,800 |
| 16 May 2022 | 61.00 | 61.22 | 59.27 | 60.66 | 60.66 | 2,828,600 |
| 13 May 2022 | 60.72 | 61.80 | 60.50 | 61.30 | 61.30 | 4,344,400 |
| 12 May 2022 | 57.75 | 60.62 | 57.53 | 60.09 | 60.09 | 6,020,400 |
| 11 May 2022 | 60.05 | 60.95 | 58.03 | 58.10 | 58.10 | 6,667,500 |
| 10 May 2022 | 62.25 | 62.69 | 59.47 | 60.26 | 60.26 | 5,856,600 |
| 09 May 2022 | 60.49 | 62.08 | 60.31 | 61.10 | 61.10 | 5,167,700 |
| 06 May 2022 | 61.77 | 61.87 | 59.89 | 61.36 | 61.36 | 6,496,500 |
| 05 May 2022 | 64.54 | 64.69 | 61.54 | 62.27 | 62.27 | 6,185,200 |
| 04 May 2022 | 63.13 | 65.59 | 61.96 | 65.46 | 65.46 | 7,350,700 |
| 03 May 2022 | 62.65 | 63.66 | 62.27 | 63.36 | 63.36 | 4,872,600 |
| 02 May 2022 | 61.32 | 62.69 | 60.78 | 62.64 | 62.64 | 5,412,400 |
| 29 Apr 2022 | 63.32 | 64.02 | 61.15 | 61.29 | 61.29 | 4,366,400 |
| 28 Apr 2022 | 61.86 | 63.45 | 60.58 | 63.09 | 63.09 | 3,673,400 |
| 27 Apr 2022 | 61.66 | 62.58 | 60.73 | 61.39 | 61.39 | 4,254,100 |
| 26 Apr 2022 | 62.52 | 63.37 | 61.46 | 61.49 | 61.49 | 6,666,000 |
| 25 Apr 2022 | 61.06 | 63.05 | 60.25 | 62.96 | 62.96 | 6,163,600 |
| 22 Apr 2022 | 62.76 | 62.84 | 61.25 | 61.34 | 61.34 | 4,424,200 |
| 21 Apr 2022 | 64.70 | 65.02 | 62.74 | 63.08 | 63.08 | 4,731,800 |
| 20 Apr 2022 | 63.74 | 64.51 | 63.48 | 63.89 | 63.89 | 3,879,600 |
| 19 Apr 2022 | 61.02 | 63.40 | 61.02 | 63.21 | 63.21 | 4,420,100 |
| 18 Apr 2022 | 61.25 | 61.95 | 60.47 | 60.90 | 60.90 | 3,829,200 |
| 14 Apr 2022 | 62.83 | 63.39 | 61.40 | 61.45 | 61.45 | 4,709,700 |
| 13 Apr 2022 | 61.60 | 62.87 | 61.46 | 62.63 | 62.63 | 4,258,300 |
| 12 Apr 2022 | 62.70 | 63.89 | 61.36 | 61.58 | 61.58 | 7,019,000 |
| 11 Apr 2022 | 60.80 | 62.53 | 60.80 | 61.78 | 61.78 | 4,353,800 |
| 08 Apr 2022 | 61.21 | 62.87 | 60.78 | 61.47 | 61.47 | 5,732,200 |
| 07 Apr 2022 | 61.25 | 61.80 | 60.34 | 61.27 | 61.27 | 5,846,200 |
| 06 Apr 2022 | 62.23 | 62.23 | 60.98 | 61.59 | 61.59 | 6,737,100 |
| 05 Apr 2022 | 64.23 | 64.73 | 62.81 | 63.06 | 63.06 | 4,089,600 |
| 04 Apr 2022 | 63.88 | 64.53 | 63.50 | 64.39 | 64.39 | 3,900,400 |
| 01 Apr 2022 | 63.59 | 64.12 | 63.02 | 63.71 | 63.71 | 4,710,600 |
| 31 Mar 2022 | 65.53 | 65.59 | 63.20 | 63.20 | 63.20 | 7,863,000 |
| 30 Mar 2022 | 67.49 | 67.59 | 65.51 | 65.76 | 65.76 | 4,787,900 |
| 29 Mar 2022 | 67.16 | 68.81 | 67.11 | 68.22 | 68.22 | 4,075,200 |
| 28 Mar 2022 | 65.49 | 66.16 | 65.09 | 66.11 | 66.11 | 3,340,300 |
| 25 Mar 2022 | 66.51 | 66.80 | 64.95 | 65.57 | 65.57 | 4,519,400 |
| 24 Mar 2022 | 67.05 | 67.14 | 65.90 | 66.26 | 66.26 | 6,801,600 |
| 23 Mar 2022 | 69.17 | 69.22 | 66.96 | 66.99 | 66.99 | 3,323,700 |
| 22 Mar 2022 | 70.01 | 70.53 | 69.34 | 69.74 | 69.74 | 3,511,900 |
| 21 Mar 2022 | 71.35 | 71.43 | 69.14 | 69.70 | 69.70 | 3,932,500 |
| 18 Mar 2022 | 70.43 | 72.05 | 70.14 | 71.88 | 71.88 | 3,733,100 |
| 17 Mar 2022 | 69.72 | 70.96 | 69.55 | 70.96 | 70.96 | 2,835,800 |
| 16 Mar 2022 | 69.11 | 70.55 | 67.80 | 69.88 | 69.88 | 5,021,100 |
| 15 Mar 2022 | 66.76 | 68.64 | 66.76 | 68.45 | 68.45 | 2,855,200 |
| 14 Mar 2022 | 67.33 | 67.52 | 65.63 | 66.25 | 66.25 | 3,655,600 |
| 11 Mar 2022 | 68.20 | 68.47 | 66.91 | 66.97 | 66.97 | 3,120,200 |
| 10 Mar 2022 | 66.98 | 67.81 | 66.52 | 67.64 | 67.64 | 3,104,800 |
| 09 Mar 2022 | 67.18 | 68.96 | 67.18 | 68.12 | 68.12 | 5,515,900 |
| 08 Mar 2022 | 65.63 | 67.73 | 65.05 | 65.67 | 65.67 | 4,988,000 |
| 07 Mar 2022 | 69.13 | 69.34 | 65.52 | 65.57 | 65.57 | 4,159,000 |
| 04 Mar 2022 | 69.73 | 69.96 | 68.45 | 69.28 | 69.28 | 4,736,200 |
| 03 Mar 2022 | 71.65 | 71.88 | 70.17 | 70.39 | 70.39 | 6,862,600 |
| 02 Mar 2022 | 69.69 | 71.53 | 69.56 | 71.16 | 71.16 | 6,180,900 |
| 01 Mar 2022 | 69.94 | 70.34 | 68.67 | 69.14 | 69.14 | 8,132,400 |
| 28 Feb 2022 | 69.29 | 70.37 | 69.14 | 70.05 | 70.05 | 5,043,500 |
| 25 Feb 2022 | 68.18 | 70.20 | 67.68 | 70.06 | 70.06 | 4,799,500 |
| 24 Feb 2022 | 64.23 | 68.08 | 63.97 | 67.92 | 67.92 | 9,963,300 |
| 23 Feb 2022 | 68.74 | 68.74 | 66.06 | 66.19 | 66.19 | 5,255,400 |
| 22 Feb 2022 | 69.66 | 70.05 | 67.42 | 68.04 | 68.04 | 5,632,900 |
| 18 Feb 2022 | 70.61 | 71.16 | 69.75 | 70.29 | 70.29 | 3,956,000 |
| 17 Feb 2022 | 71.64 | 72.08 | 70.26 | 70.34 | 70.34 | 2,851,000 |
| 16 Feb 2022 | 71.59 | 72.52 | 71.29 | 72.23 | 72.23 | 3,125,200 |
| 15 Feb 2022 | 71.38 | 72.18 | 71.36 | 71.96 | 71.96 | 2,443,000 |
| 14 Feb 2022 | 70.52 | 71.35 | 70.03 | 70.56 | 70.56 | 4,063,600 |
| 11 Feb 2022 | 72.13 | 72.86 | 70.24 | 70.64 | 70.64 | 5,804,300 |
| 10 Feb 2022 | 72.89 | 74.22 | 71.40 | 71.75 | 71.75 | 7,807,300 |
| 09 Feb 2022 | 73.71 | 74.79 | 73.67 | 74.44 | 74.44 | 2,830,500 |
| 08 Feb 2022 | 71.55 | 73.05 | 71.40 | 72.74 | 72.74 | 3,188,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
