Skip to main content
State Street SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
107.41
-0.26 (-0.24%)
Dec 5, 2025, 4:00 PM EST - Market closed

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.78108.51107.31107.41107.41-0.24%1,121,806
Dec 4, 2025109.30109.82107.47107.67107.67-1.75%2,021,618
Dec 3, 2025108.24110.30108.24109.59109.591.24%1,520,943
Dec 2, 2025108.81109.00107.52108.25108.25-0.30%1,374,984
Dec 1, 2025107.57109.87107.33108.58108.58-0.28%1,703,435
Nov 28, 2025109.28109.33108.53108.88108.88-0.27%921,225
Nov 26, 2025107.28110.01107.14109.18109.181.27%1,294,064
Nov 25, 2025104.24108.18104.14107.81107.814.21%2,623,670
Nov 24, 2025103.87104.51102.79103.45103.45-0.66%1,569,903
Nov 21, 2025100.24104.90100.23104.14104.144.68%3,823,249
Nov 20, 2025100.61101.4199.2299.4899.48-0.34%1,478,852
Nov 19, 2025100.61100.9999.4999.8299.82-0.29%2,398,246
Nov 18, 202599.53100.6598.66100.11100.11-0.35%1,735,091
Nov 17, 2025103.06103.06100.34100.46100.46-2.77%1,444,431
Nov 14, 2025103.45104.59103.07103.32103.32-0.77%1,228,316
Nov 13, 2025105.59106.73103.98104.12104.12-1.77%1,083,956
Nov 12, 2025106.34107.38105.92106.00106.00-0.14%1,039,958
Nov 11, 2025106.07106.71105.53106.15106.150.39%897,028
Nov 10, 2025105.88106.14104.46105.74105.740.17%1,148,228
Nov 7, 2025104.13105.68104.10105.56105.560.99%1,281,530
Nov 6, 2025104.92105.25104.08104.53104.530.35%1,949,650
Nov 5, 2025103.91105.39103.18104.17104.170.68%2,565,992
Nov 4, 2025102.83103.80102.12103.47103.47-1,791,554
Nov 3, 2025104.66104.66102.79103.47103.47-1.49%1,540,631
Oct 31, 2025104.95105.50104.23105.03105.030.48%1,425,819
Oct 30, 2025104.75107.07104.52104.53104.53-0.69%4,763,021
Oct 29, 2025107.49108.49104.65105.26105.26-2.79%4,839,797
Oct 28, 2025107.36109.47106.85108.28108.28-0.61%2,516,484
Oct 27, 2025109.30110.00108.54108.94108.940.11%1,467,386
Oct 24, 2025110.53110.57108.79108.82108.82-0.04%2,760,897
Oct 23, 2025108.00109.18107.31108.86108.860.91%1,954,492
Oct 22, 2025109.81110.35107.76107.88107.88-2.20%1,606,054
Oct 21, 2025107.65110.80107.11110.31110.311.57%2,042,975
Oct 20, 2025108.44109.17108.03108.60108.600.78%1,532,063
Oct 17, 2025106.68107.77106.06107.76107.760.66%1,145,931
Oct 16, 2025108.04108.24106.15107.05107.05-0.69%1,356,830
Oct 15, 2025108.03109.05107.49107.79107.790.17%2,405,004
Oct 14, 2025103.39107.80103.39107.61107.613.14%3,268,454
Oct 13, 2025104.71104.83103.86104.33104.330.59%1,592,509
Oct 10, 2025105.88106.22103.39103.72103.72-1.57%2,602,786
Oct 9, 2025107.43107.43105.17105.37105.37-2.25%4,897,987
Oct 8, 2025107.48107.83105.94107.80107.800.74%2,394,929
Oct 7, 2025109.07109.24106.76107.01107.01-2.56%4,217,721
Oct 6, 2025112.65112.81109.62109.82109.82-2.05%2,114,272
Oct 3, 2025111.98113.05111.75112.12112.120.43%1,539,724
Oct 2, 2025111.34111.99110.46111.64111.640.07%1,109,603
Oct 1, 2025110.85111.76110.46111.56111.560.69%2,131,014
Sep 30, 2025110.48111.14109.48110.80110.800.15%1,902,342
Sep 29, 2025111.11111.11109.32110.63110.630.21%2,377,258
Sep 26, 2025109.55110.75109.16110.40110.401.17%1,812,332
Sep 25, 2025109.46110.86109.05109.12109.12-1.37%2,613,072
Sep 24, 2025110.76112.32110.54110.64110.64-0.61%3,324,580
Sep 23, 2025111.65112.29110.70111.32111.320.17%1,547,738
Sep 22, 2025112.36112.36110.51111.13111.13-1.67%3,050,484
Sep 19, 2025114.00114.16112.76113.02112.86-1.34%2,986,324
Sep 18, 2025114.14115.01113.15114.56114.400.62%5,078,824
Sep 17, 2025115.61118.70112.90113.85113.69-1.02%4,218,300
Sep 16, 2025116.01116.05113.96115.02114.86-0.38%2,346,312
Sep 15, 2025116.54116.63114.55115.46115.30-0.60%2,069,625
Sep 12, 2025117.91118.31115.93116.16116.00-2.20%1,916,261
Sep 11, 2025116.55119.00116.31118.77118.602.60%3,204,110
Sep 10, 2025116.48116.89115.16115.76115.60-0.27%2,485,903
Sep 9, 2025119.00119.00115.30116.07115.91-2.94%2,882,718
Sep 8, 2025119.62119.67118.02119.58119.410.18%2,438,082
Sep 5, 2025119.10120.58118.16119.36119.191.83%2,788,821
Sep 4, 2025114.64117.49114.11117.21117.053.16%2,610,602
Sep 3, 2025112.64114.07112.32113.62113.460.55%1,184,586
Sep 2, 2025112.07113.26111.76113.00112.84-0.88%2,364,555
Aug 29, 2025114.51114.75113.35114.00113.84-0.35%1,614,124
Aug 28, 2025115.46115.54113.48114.40114.24-0.42%1,580,783
Aug 27, 2025114.89115.62114.38114.88114.72-0.04%1,282,248
Aug 26, 2025115.35115.70114.58114.93114.77-0.23%1,561,463
Aug 25, 2025116.12116.19115.16115.19115.03-1.55%2,156,318
Aug 22, 2025112.42117.77111.49117.00116.845.09%4,827,992
Aug 21, 2025111.84111.84110.30111.33111.17-0.88%3,286,153
Aug 20, 2025114.60115.10112.22112.32112.16-2.15%3,746,022
Aug 19, 2025113.76115.87113.76114.79114.631.46%2,258,655
Aug 18, 2025113.51113.93112.97113.14112.98-0.18%1,543,317
Aug 15, 2025115.14115.14112.83113.34113.18-0.28%1,680,079
Aug 14, 2025113.27113.82112.72113.66113.50-1.79%3,361,175
Aug 13, 2025112.22116.24112.05115.73115.573.89%5,329,150
Aug 12, 2025108.60111.56107.82111.40111.243.61%4,016,603
Aug 11, 2025108.22108.92106.29107.52107.37-0.58%2,832,927
Aug 8, 2025108.15108.81107.70108.15108.000.32%2,010,328
Aug 7, 2025108.09109.66107.52107.81107.661.20%2,230,646
Aug 6, 2025107.85107.93106.42106.53106.38-0.68%1,592,798
Aug 5, 2025105.83107.96105.75107.26107.111.47%2,983,329
Aug 4, 2025104.14105.85103.95105.71105.561.78%2,650,239
Aug 1, 2025102.12104.11101.37103.86103.721.91%4,906,830
Jul 31, 2025101.83103.08101.45101.91101.77-0.98%3,037,738
Jul 30, 2025105.03105.35102.17102.92102.78-2.37%2,585,022
Jul 29, 2025106.54106.56104.99105.42105.27-1.11%2,899,595
Jul 28, 2025106.89107.34105.39106.60106.450.07%1,800,752
Jul 25, 2025106.14106.53105.04106.53106.380.93%1,544,577
Jul 24, 2025107.29107.50105.35105.55105.40-2.00%3,399,321
Jul 23, 2025107.95108.25106.90107.70107.550.92%3,851,736
Jul 22, 2025103.28107.11102.80106.72106.575.61%4,725,168
Jul 21, 2025101.93102.47100.92101.05100.91-0.37%1,557,771
Jul 18, 2025102.72103.26100.83101.43101.29-0.95%2,112,134
Jul 17, 2025101.00102.63100.69102.40102.261.38%2,070,708