UK Markets open in 2 mins

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
74.50-1.35 (-1.78%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202178.7778.7777.8878.3478.34161,640,000
02 Sept 202178.8479.1278.4478.8878.88150,970,000
01 Sept 202178.4378.7677.7478.6178.61165,660,000
31 Aug 202178.6478.9277.5578.1078.10160,580,000
30 Aug 202178.8879.2478.4978.7278.72132,210,000
27 Aug 202177.8579.0177.7278.6478.64173,990,000
26 Aug 202178.6278.7177.3477.6077.60185,340,000
25 Aug 202177.4678.5877.3178.1878.18148,450,000
24 Aug 202176.4977.8676.3177.2777.27135,410,000
23 Aug 202176.5376.7775.6376.2176.21204,630,000
20 Aug 202175.0676.4174.9676.2176.21197,150,000
19 Aug 202174.3475.5274.1875.0175.01208,660,000
18 Aug 202175.2276.5374.9075.2975.29200,520,000
17 Aug 202177.0277.0674.7075.4275.42366,300,000
16 Aug 202177.1878.2876.7277.9377.93188,640,000
13 Aug 202177.7078.0177.0877.5177.51125,090,000
12 Aug 202178.2378.7777.3477.7077.70223,700,000
11 Aug 202176.6478.1476.2378.1478.14213,520,000
10 Aug 202175.4176.9575.3476.3576.35239,120,000
09 Aug 202175.7176.0875.0475.4175.41136,650,000
06 Aug 202176.4976.9075.6275.7675.76161,280,000
05 Aug 202175.9576.7975.7576.2076.20156,740,000
04 Aug 202176.2176.7475.6775.7075.70153,550,000
03 Aug 202175.5576.5674.8576.5376.531,854,300
02 Aug 202175.8376.3075.2375.2975.291,483,300
30 Jul 202175.2376.1274.9975.3975.392,055,400
29 Jul 202173.9275.9473.8675.5275.524,500,300
28 Jul 202173.7874.1272.8873.3673.361,053,800
27 Jul 202173.3573.7772.6673.5773.571,331,200
26 Jul 202174.1074.4573.4673.6573.651,797,800
23 Jul 202173.2574.4273.1674.3574.351,559,900
22 Jul 202172.9373.0072.2272.7572.751,496,700
21 Jul 202172.4473.4272.4473.3673.361,622,100
20 Jul 202170.4872.3770.1572.1972.192,069,600
19 Jul 202169.6670.8169.3470.2170.213,907,900
16 Jul 202171.8572.1470.8470.9370.932,163,200
15 Jul 202171.2071.8370.8871.5071.502,090,900
14 Jul 202172.0572.5571.4871.5871.581,721,400
13 Jul 202173.1473.1671.7571.8271.822,308,300
12 Jul 202172.9373.4972.6673.4273.421,439,200
09 Jul 202172.7873.6572.7873.2173.211,800,900
08 Jul 202172.5973.1271.5272.1172.112,437,900
07 Jul 202172.8674.4172.8674.1874.182,687,900
06 Jul 202174.0074.1072.0072.9472.941,605,200
02 Jul 202174.3974.5173.7673.9673.961,193,300
01 Jul 202173.4074.4173.1874.2974.291,651,300
30 Jun 202172.9973.4772.8273.2473.242,182,900
29 Jun 202172.8373.8572.8373.2273.221,691,000
28 Jun 202172.3872.8271.9472.7072.701,815,200
25 Jun 202171.8972.4471.8972.2072.201,921,800
24 Jun 202171.7171.8971.1171.7471.743,038,700
23 Jun 202171.8971.9370.9671.4671.462,720,300
22 Jun 202171.5671.9671.1171.8171.811,953,400
21 Jun 202170.5971.6870.4271.5371.532,460,200
21 Jun 20210.095 Dividend
18 Jun 202169.9070.9969.6670.1370.034,063,900
17 Jun 202170.8371.3769.4470.5670.464,678,700
16 Jun 202171.8371.8570.5770.9670.862,554,100
15 Jun 202171.5072.0371.1871.8371.732,067,300
14 Jun 202172.4772.5871.1571.5871.482,970,000
11 Jun 202172.1572.9672.1172.5672.461,907,500
10 Jun 202173.4073.4471.9271.9771.874,261,100
09 Jun 202174.0574.0972.7672.8272.722,218,800
08 Jun 202173.8374.1073.3273.9073.801,894,900
07 Jun 202173.6873.9173.0473.4673.362,333,600
04 Jun 202173.3273.6372.7273.5673.461,854,800
03 Jun 202173.4173.5572.3172.9572.854,092,100
02 Jun 202175.0675.1773.7873.9573.854,116,800
01 Jun 202175.5875.7774.5375.0174.911,461,300
28 May 202175.5075.6874.5474.9774.871,103,200
27 May 202175.2375.4474.7375.1175.011,654,400
26 May 202174.0074.9273.9074.6774.571,751,100
25 May 202173.5574.4073.3773.7473.642,530,900
24 May 202172.9873.3472.7973.0072.901,357,500
21 May 202173.5074.0472.4472.5972.491,871,900
20 May 202173.0973.3072.4273.0772.972,654,600
19 May 202171.8872.8271.1872.6372.536,303,400
18 May 202175.1775.3973.3973.4273.322,474,300
17 May 202175.6975.7374.2475.1575.052,302,600
14 May 202175.5876.0875.1275.9875.881,284,700
13 May 202173.1075.3473.1074.9074.803,179,600
12 May 202176.0476.1772.6672.7472.644,849,500
11 May 202178.1978.3075.9876.6376.533,192,000
10 May 202179.4980.8279.1479.3879.271,410,800
07 May 202178.3479.4777.4679.3879.271,935,100
06 May 202177.7478.1577.1478.1178.001,855,400
05 May 202177.6477.6777.0777.4277.32940,200
04 May 202176.7177.2876.1677.2677.161,746,900
03 May 202176.1777.4776.1777.0476.942,377,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...