The rise and fall of the king of the High Street Sir Philip Green

On Monday evening, Arcadia officially filed for administration, after last minute rescue talks failed

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2020	57.80	57.93	56.42	57.23	57.23	2,119,589
27 Nov 2020	58.24	58.48	57.72	57.92	57.92	815,600
25 Nov 2020	58.13	58.36	57.54	58.03	58.03	1,870,800
24 Nov 2020	59.00	59.08	58.11	58.22	58.22	1,943,700
23 Nov 2020	57.55	58.61	57.42	58.42	58.42	2,033,200
20 Nov 2020	57.31	57.67	56.84	57.15	57.15	1,491,300
19 Nov 2020	56.76	57.39	56.62	57.22	57.22	2,525,400
18 Nov 2020	57.02	57.50	56.76	56.80	56.80	1,781,800
17 Nov 2020	56.70	57.35	56.00	57.05	57.05	2,268,500
16 Nov 2020	56.55	57.14	55.91	56.93	56.93	2,076,300
13 Nov 2020	55.23	56.32	55.23	56.05	56.05	3,448,700
12 Nov 2020	55.60	55.96	54.23	54.72	54.72	3,051,600
11 Nov 2020	55.13	55.62	54.62	55.56	55.56	3,712,900
10 Nov 2020	53.85	55.12	53.43	54.74	54.74	4,668,600
09 Nov 2020	57.52	58.29	53.45	53.51	53.51	7,020,400
06 Nov 2020	57.12	57.23	56.35	56.71	56.71	3,916,100
05 Nov 2020	57.20	57.92	56.95	57.21	57.21	3,352,800
04 Nov 2020	55.16	56.82	55.03	56.37	56.37	4,762,900
03 Nov 2020	54.45	55.23	54.18	54.90	54.90	2,416,500
02 Nov 2020	52.78	53.81	52.78	53.80	53.80	2,574,400
30 Oct 2020	52.66	53.41	51.48	51.98	51.98	3,388,100
29 Oct 2020	52.79	53.39	52.32	52.67	52.67	3,670,500
28 Oct 2020	52.34	53.45	52.07	52.63	52.63	4,572,500
27 Oct 2020	54.11	54.31	53.28	53.39	53.39	3,201,300
26 Oct 2020	55.12	55.24	53.45	54.01	54.01	3,990,900
23 Oct 2020	55.20	55.86	54.88	55.82	55.82	2,524,800
22 Oct 2020	55.70	55.75	54.47	54.99	54.99	3,584,900
21 Oct 2020	56.66	56.82	55.33	55.48	55.48	4,042,000
20 Oct 2020	56.53	57.41	56.35	56.54	56.54	3,396,000
19 Oct 2020	57.67	57.67	55.98	56.19	56.19	3,422,300
16 Oct 2020	57.98	58.34	57.32	57.32	57.32	2,651,500
15 Oct 2020	56.47	57.73	56.25	57.57	57.57	2,461,800
14 Oct 2020	57.42	57.75	56.92	57.16	57.16	2,662,800
13 Oct 2020	57.17	57.52	56.71	57.23	57.23	2,176,100
12 Oct 2020	57.30	57.46	56.97	57.31	57.31	1,990,200
09 Oct 2020	57.20	57.44	56.87	56.94	56.94	3,003,500
08 Oct 2020	56.10	56.65	55.93	56.63	56.63	2,757,800
07 Oct 2020	55.50	56.06	55.27	55.51	55.51	1,729,900
06 Oct 2020	56.00	56.19	54.69	54.80	54.80	3,902,200
05 Oct 2020	55.58	56.04	55.15	55.85	55.85	2,763,700
02 Oct 2020	53.66	55.44	53.50	55.10	55.10	3,529,400
01 Oct 2020	54.37	54.82	53.87	54.69	54.69	3,473,800
30 Sep 2020	53.20	54.53	53.20	53.88	53.88	3,801,000
29 Sep 2020	53.73	53.89	53.07	53.22	53.22	2,744,800
28 Sep 2020	52.67	53.77	52.66	53.63	53.63	2,083,000
25 Sep 2020	51.50	52.29	51.24	51.97	51.97	2,313,900
24 Sep 2020	51.31	52.55	50.80	51.83	51.83	4,242,400
23 Sep 2020	53.17	53.44	51.44	51.50	51.50	2,822,700
22 Sep 2020	52.20	53.21	52.00	53.09	53.09	2,532,800
21 Sep 2020	52.04	52.27	50.74	52.08	52.08	2,975,500
21 Sep 2020	0.09 Dividend
18 Sep 2020	53.76	54.12	52.70	53.16	53.07	2,052,400
17 Sep 2020	53.29	54.20	53.06	53.81	53.72	2,718,100
16 Sep 2020	53.71	54.82	53.55	54.20	54.11	2,705,900
15 Sep 2020	53.79	54.18	53.24	53.35	53.26	1,808,600
14 Sep 2020	53.13	53.52	52.84	53.44	53.35	2,535,900
11 Sep 2020	52.23	52.74	51.96	52.49	52.40	2,660,100
10 Sep 2020	52.68	52.86	51.71	51.87	51.78	4,830,300
09 Sep 2020	51.50	52.60	51.35	52.29	52.20	3,203,100
08 Sep 2020	50.60	51.90	50.23	51.04	50.95	3,083,700
04 Sep 2020	52.33	52.68	50.19	51.31	51.22	4,114,500
03 Sep 2020	54.24	54.24	51.64	52.03	51.94	3,322,300
02 Sep 2020	54.21	54.50	53.23	54.29	54.20	3,527,300
01 Sep 2020	52.65	53.92	52.35	53.90	53.81	2,677,000
31 Aug 2020	53.45	53.59	52.71	52.75	52.66	2,012,000
28 Aug 2020	53.53	53.92	53.31	53.43	53.34	890,500
27 Aug 2020	54.10	54.31	53.27	53.40	53.31	1,856,000
26 Aug 2020	54.24	54.35	53.83	54.06	53.97	1,344,200
25 Aug 2020	54.66	54.71	53.45	54.04	53.95	2,050,900
24 Aug 2020	54.29	54.36	53.78	54.31	54.22	1,742,100
21 Aug 2020	52.75	53.79	52.72	53.71	53.62	1,391,200
20 Aug 2020	52.69	53.27	52.41	52.90	52.81	1,444,200
19 Aug 2020	53.37	53.37	52.86	53.12	53.03	1,893,100
18 Aug 2020	53.92	53.95	53.12	53.22	53.13	1,821,900
17 Aug 2020	52.67	53.55	52.48	53.38	53.29	2,252,000
14 Aug 2020	52.31	52.61	51.95	52.41	52.32	1,940,400
13 Aug 2020	52.17	52.68	51.96	52.41	52.32	1,673,000
12 Aug 2020	52.14	52.40	51.77	52.33	52.24	2,350,200
11 Aug 2020	52.36	52.49	51.50	51.59	51.50	2,830,300
10 Aug 2020	51.05	52.21	51.05	51.75	51.66	2,185,900
07 Aug 2020	50.66	51.03	50.45	51.01	50.92	1,700,800
06 Aug 2020	50.58	50.87	50.45	50.68	50.59	1,691,800
05 Aug 2020	50.25	50.74	50.06	50.66	50.57	1,586,600
04 Aug 2020	50.10	50.29	49.75	50.10	50.02	2,146,400
03 Aug 2020	49.85	50.48	49.68	50.27	50.18	1,569,800
31 Jul 2020	50.07	50.07	48.74	49.61	49.53	2,709,200
30 Jul 2020	49.63	50.10	49.18	49.85	49.77	2,722,800
29 Jul 2020	49.13	50.21	49.11	50.06	49.98	2,432,300
28 Jul 2020	49.95	50.18	48.64	48.73	48.65	3,252,500
27 Jul 2020	48.72	49.98	48.52	49.92	49.84	1,809,400
24 Jul 2020	48.41	48.78	47.94	48.49	48.41	2,777,100
23 Jul 2020	49.08	49.53	48.01	48.55	48.47	4,143,700
22 Jul 2020	47.05	48.76	47.05	48.60	48.52	2,809,000
21 Jul 2020	47.27	47.42	46.95	47.19	47.11	2,120,300
20 Jul 2020	47.01	47.18	46.67	47.08	47.00	2,239,800
17 Jul 2020	47.35	47.56	46.90	47.06	46.98	2,793,900
16 Jul 2020	46.25	47.06	46.01	46.97	46.89	2,260,500
15 Jul 2020	46.23	46.69	45.73	46.45	46.37	2,149,800
14 Jul 2020	43.59	45.27	43.50	45.23	45.15	2,778,600
13 Jul 2020	44.83	45.30	43.77	43.81	43.74	2,444,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22526,433.62-211.09(-0.79%)

HANG SENG26,341.49-553.19(-2.06%)

CRUDE OIL45.12-0.41(-0.90%)

The rise and fall of the king of the High Street Sir Philip Green

SPDR S&P Homebuilders ETF (XHB)

NIKKEI 225
26,433.62
-211.09(-0.79%)

HANG SENG
26,341.49
-553.19(-2.06%)

CRUDE OIL
45.12
-0.41(-0.90%)