State Street SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
106.92
-1.47 (-1.36%)
At close: Apr 28, 2026, 4:00 PM EDT
106.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.23 | 108.85 | 106.55 | 107.01 | - | -1.27% | 1,088,542 |
| Apr 27, 2026 | 108.31 | 109.67 | 107.78 | 108.39 | 108.39 | -0.06% | 1,442,743 |
| Apr 24, 2026 | 109.41 | 109.81 | 108.38 | 108.45 | 108.45 | -0.90% | 2,039,523 |
| Apr 23, 2026 | 108.82 | 110.05 | 107.76 | 109.44 | 109.44 | 0.58% | 1,924,557 |
| Apr 22, 2026 | 110.18 | 110.63 | 108.44 | 108.81 | 108.81 | 0.01% | 1,321,674 |
| Apr 21, 2026 | 111.28 | 111.80 | 108.61 | 108.80 | 108.80 | -0.55% | 3,397,749 |
| Apr 20, 2026 | 107.34 | 109.40 | 106.88 | 109.40 | 109.40 | 2.00% | 1,157,989 |
| Apr 17, 2026 | 104.53 | 109.00 | 104.53 | 107.25 | 107.25 | 4.78% | 2,806,190 |
| Apr 16, 2026 | 103.16 | 103.94 | 102.22 | 102.36 | 102.36 | -0.51% | 1,024,159 |
| Apr 15, 2026 | 105.49 | 105.54 | 102.56 | 102.88 | 102.88 | -2.74% | 1,535,866 |
| Apr 14, 2026 | 105.50 | 106.59 | 105.01 | 105.78 | 105.78 | 0.24% | 1,145,439 |
| Apr 13, 2026 | 103.56 | 105.61 | 102.66 | 105.53 | 105.53 | 1.63% | 1,206,849 |
| Apr 10, 2026 | 104.29 | 104.66 | 103.27 | 103.84 | 103.84 | -0.33% | 1,093,663 |
| Apr 9, 2026 | 101.66 | 104.91 | 101.54 | 104.18 | 104.18 | 1.76% | 1,230,429 |
| Apr 8, 2026 | 101.34 | 103.66 | 101.16 | 102.38 | 102.38 | 5.57% | 3,531,583 |
| Apr 7, 2026 | 98.24 | 98.24 | 96.08 | 96.98 | 96.98 | -2.23% | 1,490,676 |
| Apr 6, 2026 | 97.72 | 99.29 | 97.24 | 99.19 | 99.19 | 0.99% | 813,676 |
| Apr 2, 2026 | 97.32 | 100.33 | 96.43 | 98.22 | 98.22 | -1.00% | 1,520,355 |
| Apr 1, 2026 | 99.14 | 100.22 | 98.24 | 99.21 | 99.21 | 0.50% | 2,147,357 |
| Mar 31, 2026 | 97.21 | 100.01 | 96.45 | 98.72 | 98.72 | 3.31% | 2,935,131 |
| Mar 30, 2026 | 97.69 | 97.69 | 95.40 | 95.56 | 95.56 | -0.97% | 1,965,995 |
| Mar 27, 2026 | 97.49 | 98.26 | 96.30 | 96.50 | 96.50 | -1.59% | 1,937,358 |
| Mar 26, 2026 | 99.58 | 100.82 | 97.95 | 98.06 | 98.06 | -2.49% | 1,726,671 |
| Mar 25, 2026 | 100.96 | 101.33 | 98.12 | 100.56 | 100.56 | 0.87% | 1,818,858 |
| Mar 24, 2026 | 98.01 | 100.52 | 97.76 | 99.69 | 99.69 | 0.29% | 1,705,611 |
| Mar 23, 2026 | 98.87 | 100.94 | 98.15 | 99.40 | 99.40 | 3.25% | 3,427,861 |
| Mar 20, 2026 | 98.49 | 98.50 | 95.46 | 96.27 | 96.05 | -2.48% | 3,361,791 |
| Mar 19, 2026 | 98.72 | 99.23 | 97.22 | 98.72 | 98.50 | -0.87% | 2,369,041 |
| Mar 18, 2026 | 101.22 | 102.01 | 99.47 | 99.59 | 99.36 | -2.44% | 1,693,285 |
| Mar 17, 2026 | 102.37 | 102.86 | 101.41 | 102.08 | 101.85 | 0.40% | 1,451,458 |
| Mar 16, 2026 | 101.45 | 102.16 | 100.91 | 101.67 | 101.44 | 1.13% | 1,396,733 |
| Mar 13, 2026 | 101.12 | 101.68 | 99.89 | 100.53 | 100.30 | 0.45% | 2,685,432 |
| Mar 12, 2026 | 101.71 | 102.03 | 99.92 | 100.08 | 99.85 | -2.88% | 2,206,139 |
| Mar 11, 2026 | 104.06 | 104.10 | 102.71 | 103.05 | 102.82 | -1.24% | 1,603,725 |
| Mar 10, 2026 | 104.79 | 106.43 | 103.69 | 104.34 | 104.10 | -0.82% | 2,759,365 |
| Mar 9, 2026 | 103.56 | 105.56 | 101.22 | 105.20 | 104.96 | -0.33% | 3,261,149 |
| Mar 6, 2026 | 106.41 | 106.57 | 104.60 | 105.55 | 105.31 | -2.52% | 2,616,271 |
| Mar 5, 2026 | 110.14 | 111.03 | 107.35 | 108.28 | 108.03 | -2.69% | 2,684,188 |
| Mar 4, 2026 | 112.32 | 112.40 | 110.31 | 111.27 | 111.02 | -0.16% | 1,387,429 |
| Mar 3, 2026 | 110.35 | 112.21 | 108.94 | 111.45 | 111.20 | -1.50% | 3,156,501 |
| Mar 2, 2026 | 113.06 | 113.71 | 111.91 | 113.15 | 112.89 | -1.90% | 2,314,631 |
| Feb 27, 2026 | 114.50 | 115.82 | 113.70 | 115.34 | 115.08 | 0.03% | 2,529,554 |
| Feb 26, 2026 | 114.76 | 115.59 | 113.66 | 115.31 | 115.05 | 1.05% | 2,101,981 |
| Feb 25, 2026 | 117.13 | 117.23 | 112.81 | 114.11 | 113.85 | -2.65% | 3,924,499 |
| Feb 24, 2026 | 116.63 | 118.37 | 116.41 | 117.22 | 116.95 | 0.64% | 2,302,008 |
| Feb 23, 2026 | 118.46 | 118.95 | 115.55 | 116.47 | 116.21 | -2.05% | 2,910,994 |
| Feb 20, 2026 | 118.24 | 120.52 | 117.74 | 118.91 | 118.64 | 0.90% | 1,720,355 |
| Feb 19, 2026 | 118.44 | 119.43 | 117.40 | 117.85 | 117.58 | -1.45% | 2,074,264 |
| Feb 18, 2026 | 119.85 | 121.43 | 119.17 | 119.59 | 119.32 | -0.46% | 2,051,413 |
| Feb 17, 2026 | 120.78 | 121.64 | 118.07 | 120.14 | 119.87 | -1.01% | 1,852,469 |
| Feb 13, 2026 | 120.18 | 122.36 | 120.04 | 121.36 | 121.09 | 1.89% | 2,432,851 |
| Feb 12, 2026 | 121.48 | 123.13 | 119.07 | 119.11 | 118.84 | -1.24% | 2,386,129 |
| Feb 11, 2026 | 119.64 | 120.93 | 118.95 | 120.60 | 120.33 | 0.21% | 2,936,766 |
| Feb 10, 2026 | 118.06 | 120.73 | 118.06 | 120.35 | 120.08 | 2.82% | 2,916,484 |
| Feb 9, 2026 | 117.21 | 117.89 | 116.36 | 117.05 | 116.79 | -0.19% | 1,646,194 |
| Feb 6, 2026 | 116.05 | 118.17 | 115.65 | 117.27 | 117.00 | 1.70% | 5,957,954 |
| Feb 5, 2026 | 114.97 | 115.92 | 114.39 | 115.31 | 115.05 | -0.03% | 2,134,919 |
| Feb 4, 2026 | 113.38 | 116.15 | 112.78 | 115.35 | 115.09 | 3.39% | 5,293,919 |
| Feb 3, 2026 | 108.90 | 114.32 | 108.88 | 111.57 | 111.32 | 2.25% | 5,126,476 |
| Feb 2, 2026 | 108.19 | 109.75 | 107.43 | 109.11 | 108.86 | 0.65% | 1,387,938 |
| Jan 30, 2026 | 109.01 | 109.27 | 107.30 | 108.40 | 108.15 | -1.82% | 2,626,419 |
| Jan 29, 2026 | 110.19 | 111.41 | 108.99 | 110.41 | 110.16 | 0.70% | 2,235,347 |
| Jan 28, 2026 | 109.75 | 111.54 | 109.18 | 109.64 | 109.39 | -0.40% | 1,766,607 |
| Jan 27, 2026 | 111.27 | 111.29 | 109.78 | 110.08 | 109.83 | -1.18% | 1,523,162 |
| Jan 26, 2026 | 112.01 | 112.40 | 110.92 | 111.40 | 111.15 | -0.26% | 2,339,605 |
| Jan 23, 2026 | 113.20 | 113.53 | 111.16 | 111.69 | 111.44 | -1.68% | 3,085,700 |
| Jan 22, 2026 | 115.30 | 116.37 | 112.94 | 113.60 | 113.34 | -1.08% | 4,050,819 |
| Jan 21, 2026 | 112.73 | 116.01 | 112.12 | 114.84 | 114.58 | 2.64% | 3,303,045 |
| Jan 20, 2026 | 112.35 | 113.81 | 111.82 | 111.89 | 111.64 | -2.33% | 2,931,647 |
| Jan 16, 2026 | 115.34 | 116.21 | 114.03 | 114.56 | 114.30 | -0.77% | 5,104,059 |
| Jan 15, 2026 | 114.30 | 115.67 | 114.09 | 115.45 | 115.19 | 1.37% | 2,813,475 |
| Jan 14, 2026 | 114.43 | 115.28 | 112.66 | 113.89 | 113.63 | -0.86% | 4,208,576 |
| Jan 13, 2026 | 113.95 | 115.01 | 113.65 | 114.88 | 114.62 | 1.10% | 2,716,658 |
| Jan 12, 2026 | 112.57 | 114.34 | 112.04 | 113.63 | 113.37 | 0.38% | 3,770,594 |
| Jan 9, 2026 | 109.27 | 113.46 | 109.27 | 113.20 | 112.94 | 5.18% | 7,088,309 |
| Jan 8, 2026 | 103.24 | 108.31 | 102.84 | 107.63 | 107.39 | 3.73% | 2,665,733 |
| Jan 7, 2026 | 106.56 | 107.37 | 103.58 | 103.76 | 103.53 | -1.99% | 3,911,576 |
| Jan 6, 2026 | 104.16 | 106.04 | 102.71 | 105.87 | 105.63 | 0.61% | 1,338,494 |
| Jan 5, 2026 | 104.42 | 106.71 | 104.13 | 105.23 | 104.99 | 0.65% | 1,421,644 |
| Jan 2, 2026 | 103.47 | 104.89 | 102.76 | 104.55 | 104.31 | 1.54% | 1,071,595 |
| Dec 31, 2025 | 103.93 | 104.15 | 102.92 | 102.96 | 102.73 | -1.05% | 1,075,466 |
| Dec 30, 2025 | 104.41 | 104.64 | 103.78 | 104.05 | 103.81 | -0.48% | 807,516 |
| Dec 29, 2025 | 105.05 | 105.15 | 103.98 | 104.55 | 104.31 | -0.42% | 1,191,169 |
| Dec 26, 2025 | 104.68 | 105.01 | 104.21 | 104.99 | 104.75 | 0.19% | 645,175 |
| Dec 24, 2025 | 104.11 | 104.98 | 103.92 | 104.79 | 104.55 | 0.65% | 738,747 |
| Dec 23, 2025 | 104.35 | 104.58 | 103.52 | 104.11 | 103.87 | -0.43% | 1,603,388 |
| Dec 22, 2025 | 105.06 | 105.13 | 104.30 | 104.56 | 104.32 | -0.49% | 1,356,188 |
| Dec 19, 2025 | 105.44 | 105.61 | 104.31 | 105.07 | 104.65 | -1.19% | 1,695,881 |
| Dec 18, 2025 | 107.48 | 108.23 | 106.08 | 106.34 | 105.92 | 0.69% | 2,311,409 |
| Dec 17, 2025 | 105.62 | 107.19 | 105.08 | 105.61 | 105.19 | -0.98% | 2,124,132 |
| Dec 16, 2025 | 107.99 | 108.08 | 105.98 | 106.66 | 106.24 | -0.86% | 1,197,411 |
| Dec 15, 2025 | 108.52 | 109.00 | 106.99 | 107.59 | 107.16 | -0.27% | 1,264,292 |
| Dec 12, 2025 | 109.32 | 109.87 | 107.38 | 107.88 | 107.45 | -1.05% | 1,611,254 |
| Dec 11, 2025 | 108.59 | 110.14 | 108.12 | 109.02 | 108.59 | 1.04% | 1,411,671 |
| Dec 10, 2025 | 105.18 | 108.42 | 104.99 | 107.90 | 107.47 | 3.06% | 2,905,957 |
| Dec 9, 2025 | 104.60 | 106.01 | 104.44 | 104.70 | 104.28 | -0.98% | 1,743,977 |
| Dec 8, 2025 | 107.50 | 107.50 | 105.54 | 105.74 | 105.32 | -1.55% | 2,295,394 |
| Dec 5, 2025 | 107.78 | 108.51 | 107.31 | 107.41 | 106.98 | -0.24% | 1,134,707 |
| Dec 4, 2025 | 109.30 | 109.82 | 107.47 | 107.67 | 107.24 | -1.75% | 2,021,891 |
| Dec 3, 2025 | 108.24 | 110.30 | 108.24 | 109.59 | 109.15 | 1.24% | 1,521,268 |