UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
53.16-0.65 (-1.21%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 202053.7654.1252.7053.1653.162,052,400
17 Sep 202053.2954.2053.0653.8153.812,718,100
16 Sep 202053.7154.8253.5554.2054.202,705,900
15 Sep 202053.7954.1853.2453.3553.351,808,600
14 Sep 202053.1353.5252.8453.4453.442,535,900
11 Sep 202052.2352.7451.9652.4952.492,660,100
10 Sep 202052.6852.8651.7151.8751.874,830,300
09 Sep 202051.5052.6051.3552.2952.293,203,100
08 Sep 202050.6051.9050.2351.0451.043,083,700
04 Sep 202052.3352.6850.1951.3151.314,114,500
03 Sep 202054.2454.2451.6452.0352.033,322,300
02 Sep 202054.2154.5053.2354.2954.293,527,300
01 Sep 202052.6553.9252.3553.9053.902,677,000
31 Aug 202053.4553.5952.7152.7552.752,012,000
28 Aug 202053.5353.9253.3153.4353.43890,500
27 Aug 202054.1054.3153.2753.4053.401,856,000
26 Aug 202054.2454.3553.8354.0654.061,344,200
25 Aug 202054.6654.7153.4554.0454.042,050,900
24 Aug 202054.2954.3653.7854.3154.311,742,100
21 Aug 202052.7553.7952.7253.7153.711,391,200
20 Aug 202052.6953.2752.4152.9052.901,444,200
19 Aug 202053.3753.3752.8653.1253.121,893,100
18 Aug 202053.9253.9553.1253.2253.221,821,900
17 Aug 202052.6753.5552.4853.3853.382,252,000
14 Aug 202052.3152.6151.9552.4152.411,940,400
13 Aug 202052.1752.6851.9652.4152.411,673,000
12 Aug 202052.1452.4051.7752.3352.332,350,200
11 Aug 202052.3652.4951.5051.5951.592,830,300
10 Aug 202051.0552.2151.0551.7551.752,185,900
07 Aug 202050.6651.0350.4551.0151.011,700,800
06 Aug 202050.5850.8750.4550.6850.681,691,800
05 Aug 202050.2550.7450.0650.6650.661,586,600
04 Aug 202050.1050.2949.7550.1050.102,146,400
03 Aug 202049.8550.4849.6850.2750.271,569,800
31 Jul 202050.0750.0748.7449.6149.612,709,200
30 Jul 202049.6350.1049.1849.8549.852,722,800
29 Jul 202049.1350.2149.1150.0650.062,432,300
28 Jul 202049.9550.1848.6448.7348.733,252,500
27 Jul 202048.7249.9848.5249.9249.921,809,400
24 Jul 202048.4148.7847.9448.4948.492,777,100
23 Jul 202049.0849.5348.0148.5548.554,143,700
22 Jul 202047.0548.7647.0548.6048.602,809,000
21 Jul 202047.2747.4246.9547.1947.192,120,300
20 Jul 202047.0147.1846.6747.0847.082,239,800
17 Jul 202047.3547.5646.9047.0647.062,793,900
16 Jul 202046.2547.0646.0146.9746.972,260,500
15 Jul 202046.2346.6945.7346.4546.452,149,800
14 Jul 202043.5945.2743.5045.2345.232,778,600
13 Jul 202044.8345.3043.7743.8143.812,444,500
10 Jul 202043.9444.6443.7944.4344.431,879,500
09 Jul 202045.1845.3143.5043.9043.903,021,300
08 Jul 202044.2945.0944.2145.0545.052,046,900
07 Jul 202044.0944.6644.0244.1244.121,168,000
06 Jul 202044.2444.6544.0244.5244.521,542,400
02 Jul 202043.9944.4043.2743.4443.442,655,900
01 Jul 202043.9344.2143.0743.2543.251,976,300
30 Jun 202043.2944.1143.0143.9043.901,451,100
29 Jun 202042.1343.3941.7043.2443.242,339,500
26 Jun 202042.1642.3741.5641.7841.782,049,500
25 Jun 202041.8742.5041.5942.4642.462,057,500
24 Jun 202043.5743.6641.8742.5142.512,456,800
23 Jun 202044.1144.3643.7144.0844.082,428,400
22 Jun 202042.9843.6642.5243.5843.581,548,500
22 Jun 20200.105 Dividend
19 Jun 202044.4544.6842.8643.2443.142,590,800
18 Jun 202044.0244.5743.6743.8243.712,148,000
17 Jun 202044.6945.0644.3144.4544.342,157,100
16 Jun 202045.0545.1643.3044.5244.414,130,900
15 Jun 202040.5143.4040.5143.3243.214,044,000
12 Jun 202042.7043.1640.9241.9641.863,539,000
11 Jun 202042.5443.0641.1841.2341.133,434,400
10 Jun 202045.0545.2543.9844.6144.502,278,800
09 Jun 202045.0545.4644.6445.1545.041,769,100
08 Jun 202046.2646.7145.4645.6945.581,590,800
05 Jun 202045.4146.0645.2645.6045.492,536,400
04 Jun 202044.0044.6143.7043.9843.872,176,900
03 Jun 202043.5444.4043.4144.2544.142,382,200
02 Jun 202042.5642.9342.3942.8842.781,697,500
01 Jun 202042.1642.7641.8342.2442.141,639,700
29 May 202041.8042.5541.4242.1542.052,965,100
28 May 202043.7643.8941.6641.9041.804,137,000
27 May 202042.5243.3141.8843.3143.202,906,200
26 May 202041.4041.8741.3241.5341.433,654,900
22 May 202039.6840.0239.1739.9739.871,746,000
21 May 202038.8039.6738.8039.5039.401,938,700
20 May 202039.2439.5738.5238.8738.781,727,100
19 May 202038.8339.4738.3438.5038.412,173,600
18 May 202037.6939.3437.6939.0038.912,848,100
15 May 202035.2336.4934.9736.1336.043,145,000
14 May 202034.1435.6033.4935.5835.492,729,800
13 May 202035.8435.9834.4934.8234.743,188,100
12 May 202037.4237.6436.0536.0635.972,243,800
11 May 202037.4837.7536.7637.3537.261,824,600
08 May 202037.1638.0736.9937.9437.851,640,800
07 May 202036.6037.0436.4636.5136.421,761,800
06 May 202036.4436.6635.8736.1036.011,544,700
05 May 202035.9336.7135.9336.2436.153,208,000
04 May 202034.7535.6134.3735.5435.451,770,500
01 May 202035.2635.6534.8235.3735.282,442,500
30 Apr 202036.8736.8735.9536.0535.962,631,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more