SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
103.86
+1.95 (1.91%)
Aug 1, 2025, 4:00 PM - Market closed
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 102.12 | 104.11 | 101.37 | 103.86 | 103.86 | 1.91% | 4,664,849 |
| Jul 31, 2025 | 101.83 | 103.08 | 101.45 | 101.91 | 101.91 | -0.98% | 3,037,738 |
| Jul 30, 2025 | 105.03 | 105.35 | 102.17 | 102.92 | 102.92 | -2.37% | 2,585,022 |
| Jul 29, 2025 | 106.54 | 106.56 | 104.99 | 105.42 | 105.42 | -1.11% | 2,899,595 |
| Jul 28, 2025 | 106.89 | 107.34 | 105.39 | 106.60 | 106.60 | 0.07% | 1,800,752 |
| Jul 25, 2025 | 106.14 | 106.53 | 105.04 | 106.53 | 106.53 | 0.93% | 1,544,577 |
| Jul 24, 2025 | 107.29 | 107.50 | 105.35 | 105.55 | 105.55 | -2.00% | 3,399,321 |
| Jul 23, 2025 | 107.95 | 108.25 | 106.90 | 107.70 | 107.70 | 0.92% | 3,851,736 |
| Jul 22, 2025 | 103.28 | 107.11 | 102.80 | 106.72 | 106.72 | 5.61% | 4,725,168 |
| Jul 21, 2025 | 101.93 | 102.47 | 100.92 | 101.05 | 101.05 | -0.37% | 1,557,771 |
| Jul 18, 2025 | 102.72 | 103.26 | 100.83 | 101.43 | 101.43 | -0.95% | 2,112,134 |
| Jul 17, 2025 | 101.00 | 102.63 | 100.69 | 102.40 | 102.40 | 1.38% | 2,070,708 |
| Jul 16, 2025 | 101.01 | 101.49 | 99.04 | 101.01 | 101.01 | 0.61% | 3,301,997 |
| Jul 15, 2025 | 104.27 | 104.73 | 100.36 | 100.40 | 100.40 | -3.48% | 4,959,572 |
| Jul 14, 2025 | 104.34 | 104.63 | 102.77 | 104.02 | 104.02 | -0.70% | 2,806,001 |
| Jul 11, 2025 | 104.76 | 105.43 | 104.33 | 104.75 | 104.75 | -1.24% | 2,132,351 |
| Jul 10, 2025 | 104.92 | 107.34 | 104.39 | 106.06 | 106.06 | 1.01% | 3,310,586 |
| Jul 9, 2025 | 102.49 | 105.22 | 102.31 | 105.00 | 105.00 | 3.12% | 3,499,820 |
| Jul 8, 2025 | 101.35 | 102.74 | 100.61 | 101.82 | 101.82 | 0.64% | 2,406,507 |
| Jul 7, 2025 | 102.21 | 102.74 | 100.20 | 101.17 | 101.17 | -1.39% | 2,361,661 |
| Jul 3, 2025 | 104.00 | 104.00 | 102.27 | 102.60 | 102.60 | -1.08% | 2,455,862 |
| Jul 2, 2025 | 102.82 | 104.06 | 102.29 | 103.72 | 103.72 | 1.03% | 3,164,492 |
| Jul 1, 2025 | 97.99 | 104.49 | 97.86 | 102.66 | 102.66 | 4.15% | 6,636,828 |
| Jun 30, 2025 | 98.95 | 98.95 | 97.66 | 98.57 | 98.57 | 0.11% | 1,813,692 |
| Jun 27, 2025 | 97.69 | 99.53 | 97.67 | 98.46 | 98.46 | 0.88% | 1,784,592 |
| Jun 26, 2025 | 97.29 | 97.65 | 96.28 | 97.60 | 97.60 | 0.78% | 1,404,048 |
| Jun 25, 2025 | 98.23 | 98.23 | 96.54 | 96.84 | 96.84 | -1.56% | 1,784,525 |
| Jun 24, 2025 | 97.82 | 98.93 | 97.04 | 98.37 | 98.37 | 1.00% | 3,576,646 |
| Jun 23, 2025 | 94.39 | 97.52 | 93.84 | 97.40 | 97.40 | 2.73% | 2,716,380 |
| Jun 20, 2025 | 93.89 | 95.04 | 93.77 | 94.81 | 94.66 | 1.66% | 2,777,217 |
| Jun 18, 2025 | 93.15 | 94.73 | 92.86 | 93.26 | 93.12 | 0.13% | 2,008,557 |
| Jun 17, 2025 | 94.81 | 96.10 | 93.01 | 93.14 | 93.00 | -2.29% | 2,618,143 |
| Jun 16, 2025 | 95.25 | 95.79 | 94.20 | 95.32 | 95.17 | 1.16% | 1,655,378 |
| Jun 13, 2025 | 95.65 | 96.52 | 93.70 | 94.23 | 94.08 | -2.65% | 2,411,893 |
| Jun 12, 2025 | 96.35 | 97.21 | 95.44 | 96.80 | 96.65 | 0.34% | 1,655,322 |
| Jun 11, 2025 | 99.05 | 99.39 | 96.36 | 96.47 | 96.32 | -1.62% | 2,619,909 |
| Jun 10, 2025 | 96.73 | 98.23 | 96.44 | 98.06 | 97.91 | 1.92% | 2,541,104 |
| Jun 9, 2025 | 95.49 | 96.67 | 95.36 | 96.21 | 96.06 | 1.14% | 1,876,831 |
| Jun 6, 2025 | 96.51 | 96.72 | 95.09 | 95.13 | 94.98 | -0.81% | 3,370,574 |
| Jun 5, 2025 | 95.82 | 96.61 | 94.88 | 95.91 | 95.76 | -0.11% | 1,511,335 |
| Jun 4, 2025 | 95.00 | 96.58 | 94.76 | 96.02 | 95.87 | 1.40% | 2,288,893 |
| Jun 3, 2025 | 93.00 | 94.84 | 92.84 | 94.69 | 94.54 | 1.74% | 3,078,213 |
| Jun 2, 2025 | 93.74 | 93.74 | 91.71 | 93.07 | 92.93 | -1.26% | 2,447,302 |
| May 30, 2025 | 94.60 | 94.88 | 93.61 | 94.26 | 94.11 | -0.71% | 2,373,005 |
| May 29, 2025 | 95.29 | 95.32 | 93.67 | 94.93 | 94.78 | 0.74% | 2,082,230 |
| May 28, 2025 | 96.25 | 96.72 | 94.17 | 94.23 | 94.08 | -2.58% | 3,541,322 |
| May 27, 2025 | 95.68 | 96.75 | 94.74 | 96.73 | 96.58 | 2.14% | 1,785,409 |
| May 23, 2025 | 94.05 | 95.15 | 93.70 | 94.70 | 94.55 | -0.47% | 2,469,578 |
| May 22, 2025 | 95.02 | 95.67 | 93.97 | 95.15 | 95.00 | -0.45% | 2,569,899 |
| May 21, 2025 | 97.97 | 98.18 | 95.41 | 95.58 | 95.43 | -3.13% | 5,320,100 |