Skip to main content
State Street SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
102.78
-2.77 (-2.62%)
Mar 9, 2026, 2:01 PM EDT - Market open

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.56103.82101.22102.74--2.66%1,920,505
Mar 6, 2026106.41106.57104.60105.55105.55-2.52%2,615,685
Mar 5, 2026110.14111.03107.35108.28108.28-2.69%2,684,019
Mar 4, 2026112.32112.40110.31111.27111.27-0.16%1,376,405
Mar 3, 2026110.35112.21108.94111.45111.45-1.50%3,155,962
Mar 2, 2026113.06113.71111.91113.15113.15-1.90%2,314,035
Feb 27, 2026114.50115.82113.70115.34115.340.03%2,529,437
Feb 26, 2026114.76115.59113.66115.31115.311.05%2,082,088
Feb 25, 2026117.13117.23112.81114.11114.11-2.65%3,923,019
Feb 24, 2026116.63118.37116.41117.22117.220.64%2,251,903
Feb 23, 2026118.46118.95115.55116.47116.47-2.05%2,760,464
Feb 20, 2026118.24120.52117.74118.91118.910.90%1,720,343
Feb 19, 2026118.44119.43117.40117.85117.85-1.45%2,074,121
Feb 18, 2026119.85121.43119.17119.59119.59-0.46%2,051,287
Feb 17, 2026120.78121.64118.07120.14120.14-1.01%1,844,103
Feb 13, 2026120.18122.36120.04121.36121.361.89%2,429,230
Feb 12, 2026121.48123.13119.07119.11119.11-1.24%2,377,916
Feb 11, 2026119.64120.93118.95120.60120.600.21%2,905,754
Feb 10, 2026118.06120.73118.06120.35120.352.82%2,892,514
Feb 9, 2026117.21117.89116.36117.05117.05-0.19%1,624,927
Feb 6, 2026116.05118.17115.65117.27117.271.70%5,912,255
Feb 5, 2026114.97115.92114.39115.31115.31-0.03%2,108,703
Feb 4, 2026113.38116.15112.78115.35115.353.39%5,281,363
Feb 3, 2026108.90114.32108.88111.57111.572.25%5,124,429
Feb 2, 2026108.19109.75107.43109.11109.110.65%1,356,772
Jan 30, 2026109.01109.27107.30108.40108.40-1.82%2,626,417
Jan 29, 2026110.19111.41108.99110.41110.410.70%2,189,977
Jan 28, 2026109.75111.54109.18109.64109.64-0.40%1,763,321
Jan 27, 2026111.27111.29109.78110.08110.08-1.18%1,523,070
Jan 26, 2026112.01112.40110.92111.40111.40-0.26%2,339,157
Jan 23, 2026113.20113.53111.16111.69111.69-1.68%3,085,384
Jan 22, 2026115.30116.37112.94113.60113.60-1.08%4,050,235
Jan 21, 2026112.73116.01112.12114.84114.842.64%3,247,979
Jan 20, 2026112.35113.81111.82111.89111.89-2.33%2,931,094
Jan 16, 2026115.34116.21114.03114.56114.56-0.77%5,103,842
Jan 15, 2026114.30115.67114.09115.45115.451.37%2,813,087
Jan 14, 2026114.43115.28112.66113.89113.89-0.86%4,208,539
Jan 13, 2026113.95115.01113.65114.88114.881.10%2,672,010
Jan 12, 2026112.57114.34112.04113.63113.630.38%3,765,464
Jan 9, 2026109.27113.46109.27113.20113.205.18%7,082,412
Jan 8, 2026103.24108.31102.84107.63107.633.73%2,540,382
Jan 7, 2026106.56107.37103.58103.76103.76-1.99%3,910,536
Jan 6, 2026104.16106.04102.71105.87105.870.61%1,338,494
Jan 5, 2026104.42106.71104.13105.23105.230.65%1,380,207
Jan 2, 2026103.47104.89102.76104.55104.551.54%1,071,492
Dec 31, 2025103.93104.15102.92102.96102.96-1.05%1,074,614
Dec 30, 2025104.41104.64103.78104.05104.05-0.48%800,925
Dec 29, 2025105.05105.15103.98104.55104.55-0.42%1,167,532
Dec 26, 2025104.68105.01104.21104.99104.990.19%645,144
Dec 24, 2025104.11104.98103.92104.79104.790.65%738,743
Dec 23, 2025104.35104.58103.52104.11104.11-0.43%1,602,907
Dec 22, 2025105.06105.13104.30104.56104.56-0.49%1,356,188
Dec 19, 2025105.44105.61104.31105.07104.89-1.19%1,695,881
Dec 18, 2025107.48108.23106.08106.34106.160.69%2,311,409
Dec 17, 2025105.62107.19105.08105.61105.43-0.98%2,124,132
Dec 16, 2025107.99108.08105.98106.66106.48-0.86%1,197,411
Dec 15, 2025108.52109.00106.99107.59107.41-0.27%1,264,292
Dec 12, 2025109.32109.87107.38107.88107.70-1.05%1,611,254
Dec 11, 2025108.59110.14108.12109.02108.831.04%1,411,671
Dec 10, 2025105.18108.42104.99107.90107.723.06%2,905,957
Dec 9, 2025104.60106.01104.44104.70104.52-0.98%1,743,977
Dec 8, 2025107.50107.50105.54105.74105.56-1.55%2,295,394
Dec 5, 2025107.78108.51107.31107.41107.23-0.24%1,134,707
Dec 4, 2025109.30109.82107.47107.67107.49-1.75%2,021,891
Dec 3, 2025108.24110.30108.24109.59109.401.24%1,521,268
Dec 2, 2025108.81109.00107.52108.25108.06-0.30%1,377,253
Dec 1, 2025107.57109.87107.33108.58108.39-0.28%1,724,809
Nov 28, 2025109.28109.33108.53108.88108.69-0.27%922,464
Nov 26, 2025107.28110.01107.14109.18108.991.27%1,294,669
Nov 25, 2025104.24108.18104.14107.81107.634.21%2,624,854
Nov 24, 2025103.87104.51102.79103.45103.27-0.66%1,569,905
Nov 21, 2025100.24104.90100.23104.14103.964.68%3,823,460
Nov 20, 2025100.61101.4199.2299.4899.31-0.34%1,478,852
Nov 19, 2025100.61100.9999.4999.8299.65-0.29%2,398,246
Nov 18, 202599.53100.6598.66100.1199.94-0.35%1,735,091
Nov 17, 2025103.06103.06100.34100.46100.29-2.77%1,444,431
Nov 14, 2025103.45104.59103.07103.32103.14-0.77%1,228,316
Nov 13, 2025105.59106.73103.98104.12103.94-1.77%1,083,956
Nov 12, 2025106.34107.38105.92106.00105.82-0.14%1,039,958
Nov 11, 2025106.07106.71105.53106.15105.970.39%897,028
Nov 10, 2025105.88106.14104.46105.74105.560.17%1,148,228
Nov 7, 2025104.13105.68104.10105.56105.380.99%1,281,530
Nov 6, 2025104.92105.25104.08104.53104.350.35%1,949,650
Nov 5, 2025103.91105.39103.18104.17103.990.68%2,565,992
Nov 4, 2025102.83103.80102.12103.47103.29-1,791,554
Nov 3, 2025104.66104.66102.79103.47103.29-1.49%1,540,631
Oct 31, 2025104.95105.50104.23105.03104.850.48%1,425,819
Oct 30, 2025104.75107.07104.52104.53104.35-0.69%4,763,021
Oct 29, 2025107.49108.49104.65105.26105.08-2.79%4,839,797
Oct 28, 2025107.36109.47106.85108.28108.09-0.61%2,516,484
Oct 27, 2025109.30110.00108.54108.94108.750.11%1,467,386
Oct 24, 2025110.53110.57108.79108.82108.63-0.04%2,760,897
Oct 23, 2025108.00109.18107.31108.86108.670.91%1,954,492
Oct 22, 2025109.81110.35107.76107.88107.70-2.20%1,606,054
Oct 21, 2025107.65110.80107.11110.31110.121.57%2,042,975
Oct 20, 2025108.44109.17108.03108.60108.410.78%1,532,063
Oct 17, 2025106.68107.77106.06107.76107.580.66%1,145,931
Oct 16, 2025108.04108.24106.15107.05106.87-0.69%1,356,830
Oct 15, 2025108.03109.05107.49107.79107.610.17%2,405,004
Oct 14, 2025103.39107.80103.39107.61107.433.14%3,268,454