UK Markets closed

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.36-0.75 (-1.00%)
As of 1:10PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202175.1075.2174.0074.3674.362,594,411
16 Apr 202173.9575.3473.7775.1175.111,679,200
15 Apr 202173.8373.8373.1973.5273.521,359,800
14 Apr 202173.3573.8773.1173.1873.181,275,100
13 Apr 202174.0274.0272.6073.3973.39999,000
12 Apr 202173.6774.0273.2973.9373.931,568,100
09 Apr 202171.9573.7671.9573.7573.751,904,900
08 Apr 202172.4972.4971.5472.0872.082,013,500
07 Apr 202173.0073.0671.9072.0472.041,182,500
06 Apr 202172.5073.2872.3673.0373.031,300,300
05 Apr 202172.4172.4771.6572.4072.401,350,000
01 Apr 202170.6371.6270.6371.5971.591,783,300
31 Mar 202171.1371.2270.2970.3770.372,860,900
30 Mar 202169.3470.9269.2270.6970.691,742,900
29 Mar 202170.9971.6769.4969.5569.552,358,900
26 Mar 202168.8270.8868.6570.8470.842,715,200
25 Mar 202166.0468.5565.7468.3568.352,987,300
24 Mar 202167.0467.9866.4066.4066.402,134,500
23 Mar 202168.0868.4966.3266.6266.621,992,500
22 Mar 202168.3268.6567.2968.3268.321,648,800
22 Mar 20210.117 Dividend
19 Mar 202167.2168.5366.8568.0867.961,903,700
18 Mar 202167.8668.8967.0267.1967.072,678,700
17 Mar 202166.2868.0566.0968.0567.933,960,100
16 Mar 202167.4967.9366.7166.8166.702,078,900
15 Mar 202166.2167.4265.9167.4167.291,547,700
12 Mar 202165.6566.2365.2266.0965.981,998,900
11 Mar 202166.6466.6666.0266.1566.041,519,100
10 Mar 202164.7566.4164.4465.8865.772,357,900
09 Mar 202165.1965.4164.3064.3364.222,287,500
08 Mar 202163.4165.2463.1964.4164.303,818,000
05 Mar 202161.5863.3459.9563.1863.073,998,900
04 Mar 202162.2262.6359.4460.8760.775,905,200
03 Mar 202163.1163.3762.2162.2462.133,188,300
02 Mar 202163.4763.7262.8463.4363.322,780,400
01 Mar 202162.9563.8962.8263.3563.241,893,200
26 Feb 202161.5362.7461.0662.0461.933,584,100
25 Feb 202163.4563.5660.9961.2161.104,689,600
24 Feb 202162.9963.8462.3463.7963.681,913,600
23 Feb 202162.9163.5861.3363.3763.262,407,400
22 Feb 202164.0564.3863.3863.4463.331,558,900
19 Feb 202163.6864.5463.5464.4064.291,567,100
18 Feb 202163.2463.5362.8163.1863.071,000,400
17 Feb 202163.2863.7362.7363.5563.442,478,000
16 Feb 202165.2065.2063.4163.5163.402,495,200
12 Feb 202164.9265.4964.8165.0664.951,119,400
11 Feb 202164.9765.4964.6165.2565.141,771,100
10 Feb 202164.7765.0163.6064.5364.422,059,600
09 Feb 202164.8464.8764.4364.5264.41771,400
08 Feb 202163.8865.1063.8865.0964.981,217,100
05 Feb 202162.7763.6762.6763.6163.501,815,300
04 Feb 202161.8562.6661.5762.4762.361,346,100
03 Feb 202161.9662.2761.1761.6961.581,467,700
02 Feb 202161.7462.1161.0761.8461.731,138,900
01 Feb 202160.7561.3760.0361.2461.131,185,500
29 Jan 202161.2261.2659.2560.3060.202,835,700
28 Jan 202161.5061.9261.0161.4161.302,184,700
27 Jan 202161.6462.1860.9361.4361.322,989,200
26 Jan 202163.7664.1362.4262.6062.491,548,600
25 Jan 202163.5664.6362.9863.4763.362,616,300
22 Jan 202162.8463.6562.3863.5663.451,686,700
21 Jan 202162.9963.7162.8563.1763.061,496,800
20 Jan 202161.4563.0161.2362.7362.625,131,500
19 Jan 202161.0261.4260.8761.1161.001,008,600
15 Jan 202160.2360.7359.6060.4960.391,076,300
14 Jan 202160.5761.1960.2560.6060.50899,700
13 Jan 202160.5761.2460.2860.3160.211,120,000
12 Jan 202159.5460.4459.3260.4260.321,814,900
11 Jan 202158.0759.9357.9759.4559.351,593,600
08 Jan 202159.6959.9458.0658.6558.552,645,600
07 Jan 202158.5459.8058.4159.6559.552,111,600
06 Jan 202156.6758.6856.6758.2758.173,382,700
05 Jan 202156.4957.3056.4957.0056.903,108,500
04 Jan 202157.7657.9156.1556.7756.672,651,000
31 Dec 202058.0858.1157.3457.6457.541,378,500
30 Dec 202058.0758.6758.0058.1558.051,457,300
29 Dec 202058.5558.7657.4357.9357.831,928,500
28 Dec 202059.7759.8558.3958.4158.311,710,100
24 Dec 202058.7759.4158.5259.3759.27879,400
23 Dec 202059.3259.4558.5858.7558.651,286,100
22 Dec 202059.2159.5258.7959.1659.061,568,400
21 Dec 202058.4159.3857.9459.0458.942,249,200
21 Dec 20200.118 Dividend
18 Dec 202059.2859.7259.0359.4159.191,481,000
17 Dec 202058.2559.3158.0159.0958.871,882,500
16 Dec 202057.9658.3357.3457.6657.451,739,700
15 Dec 202056.8557.7756.8557.7457.532,384,100
14 Dec 202056.9057.4356.5056.5156.301,870,400
11 Dec 202056.3756.9656.3056.5456.331,249,900
10 Dec 202056.5356.9656.2256.7856.572,735,500
09 Dec 202057.1257.5256.5556.9156.703,908,800
08 Dec 202056.8156.8956.2156.6156.401,969,100
07 Dec 202056.7657.2456.3557.1256.912,628,600
04 Dec 202056.9257.0956.4256.7356.522,102,400
03 Dec 202056.0057.2055.8956.9056.691,892,700
02 Dec 202056.5956.6455.7355.8055.593,674,900
01 Dec 202057.8657.8656.8056.9156.702,336,600
30 Nov 202057.8057.9356.4057.2357.022,137,600
27 Nov 202058.2458.4857.7257.9257.71815,600
25 Nov 202058.1358.3657.5458.0357.821,870,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...