State Street SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
115.64
-0.28 (-0.24%)
At close: Jun 26, 2026, 4:00 PM EDT
115.64
0.00 (0.00%)
After-hours: Jun 26, 2026, 6:30 PM EDT
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 115.34 | 116.30 | 115.01 | 115.64 | 115.64 | -0.24% | 2,014,266 |
| Jun 25, 2026 | 115.34 | 117.91 | 114.93 | 115.92 | 115.92 | 1.44% | 3,285,529 |
| Jun 24, 2026 | 110.39 | 115.53 | 109.69 | 114.28 | 114.28 | 5.62% | 5,580,113 |
| Jun 23, 2026 | 107.91 | 109.46 | 107.42 | 108.20 | 108.20 | -0.85% | 1,660,277 |
| Jun 22, 2026 | 110.59 | 111.03 | 109.01 | 109.13 | 109.13 | -1.58% | 3,060,937 |
| Jun 18, 2026 | 109.17 | 112.28 | 109.00 | 111.04 | 110.88 | 3.46% | 4,285,269 |
| Jun 17, 2026 | 109.59 | 111.97 | 107.04 | 107.33 | 107.18 | -2.29% | 5,718,026 |
| Jun 16, 2026 | 109.00 | 110.79 | 108.94 | 109.84 | 109.68 | 1.39% | 2,156,122 |
| Jun 15, 2026 | 109.45 | 111.08 | 108.25 | 108.33 | 108.17 | 0.69% | 2,796,217 |
| Jun 12, 2026 | 108.08 | 108.68 | 107.20 | 107.59 | 107.44 | -0.22% | 3,353,481 |
| Jun 11, 2026 | 104.47 | 107.92 | 103.70 | 107.83 | 107.67 | 4.20% | 4,492,538 |
| Jun 10, 2026 | 106.81 | 107.00 | 103.31 | 103.48 | 103.33 | -3.31% | 2,668,801 |
| Jun 9, 2026 | 104.22 | 107.45 | 104.22 | 107.02 | 106.87 | 3.61% | 4,398,546 |
| Jun 8, 2026 | 103.77 | 104.58 | 103.00 | 103.29 | 103.14 | -0.21% | 3,378,069 |
| Jun 5, 2026 | 103.87 | 104.60 | 103.12 | 103.51 | 103.36 | -1.16% | 2,152,300 |
| Jun 4, 2026 | 104.92 | 105.32 | 103.88 | 104.72 | 104.57 | 0.80% | 1,675,793 |
| Jun 3, 2026 | 103.41 | 104.41 | 102.93 | 103.89 | 103.74 | -0.41% | 2,236,058 |
| Jun 2, 2026 | 103.62 | 104.65 | 102.95 | 104.32 | 104.17 | 1.06% | 1,571,555 |
| Jun 1, 2026 | 103.73 | 103.73 | 102.11 | 103.23 | 103.08 | 0.58% | 2,454,284 |
| May 29, 2026 | 102.53 | 104.11 | 102.00 | 102.63 | 102.48 | -0.14% | 3,722,924 |
| May 28, 2026 | 102.35 | 103.16 | 101.32 | 102.77 | 102.62 | -0.52% | 1,727,056 |
| May 27, 2026 | 103.28 | 105.72 | 102.93 | 103.31 | 103.16 | 0.95% | 3,263,936 |
| May 26, 2026 | 101.47 | 102.81 | 101.42 | 102.34 | 102.19 | 2.33% | 2,907,530 |
| May 22, 2026 | 100.08 | 100.42 | 98.87 | 100.01 | 99.87 | 0.45% | 1,789,643 |
| May 21, 2026 | 97.73 | 100.13 | 96.64 | 99.56 | 99.42 | 0.65% | 3,568,326 |
| May 20, 2026 | 95.43 | 98.98 | 94.35 | 98.92 | 98.78 | 4.28% | 3,996,035 |
| May 19, 2026 | 95.53 | 95.75 | 93.57 | 94.86 | 94.72 | -1.61% | 3,593,276 |
| May 18, 2026 | 96.64 | 98.03 | 96.06 | 96.41 | 96.27 | 0.09% | 2,162,670 |
| May 15, 2026 | 99.06 | 99.26 | 96.27 | 96.32 | 96.18 | -3.77% | 2,322,049 |
| May 14, 2026 | 99.72 | 100.80 | 99.46 | 100.09 | 99.95 | 1.12% | 1,995,835 |
| May 13, 2026 | 99.69 | 99.79 | 98.29 | 98.98 | 98.84 | -0.99% | 1,895,653 |
| May 12, 2026 | 101.37 | 101.74 | 99.42 | 99.97 | 99.83 | -1.59% | 2,113,911 |
| May 11, 2026 | 102.80 | 102.90 | 101.49 | 101.59 | 101.44 | -0.90% | 1,765,958 |
| May 8, 2026 | 103.33 | 103.68 | 102.08 | 102.51 | 102.36 | -0.15% | 1,210,794 |
| May 7, 2026 | 105.99 | 106.76 | 102.48 | 102.66 | 102.51 | -2.92% | 2,090,659 |
| May 6, 2026 | 105.15 | 106.51 | 104.75 | 105.75 | 105.60 | 2.86% | 4,884,574 |
| May 5, 2026 | 102.25 | 103.37 | 101.49 | 102.81 | 102.66 | 1.39% | 1,676,837 |
| May 4, 2026 | 104.35 | 104.41 | 101.33 | 101.40 | 101.25 | -3.51% | 2,339,903 |
| May 1, 2026 | 106.38 | 106.49 | 105.02 | 105.09 | 104.94 | -0.86% | 2,151,001 |
| Apr 30, 2026 | 104.37 | 106.22 | 104.37 | 106.00 | 105.85 | 1.88% | 2,068,280 |
| Apr 29, 2026 | 106.80 | 107.22 | 103.87 | 104.04 | 103.89 | -2.69% | 2,022,259 |
| Apr 28, 2026 | 108.23 | 108.85 | 106.55 | 106.92 | 106.77 | -1.36% | 1,715,421 |
| Apr 27, 2026 | 108.31 | 109.67 | 107.78 | 108.39 | 108.23 | -0.06% | 1,445,744 |
| Apr 24, 2026 | 109.41 | 109.81 | 108.38 | 108.45 | 108.29 | -0.90% | 2,040,223 |
| Apr 23, 2026 | 108.82 | 110.05 | 107.76 | 109.44 | 109.28 | 0.58% | 1,945,715 |
| Apr 22, 2026 | 110.18 | 110.63 | 108.44 | 108.81 | 108.65 | 0.01% | 1,326,135 |
| Apr 21, 2026 | 111.28 | 111.80 | 108.61 | 108.80 | 108.64 | -0.55% | 3,432,551 |
| Apr 20, 2026 | 107.34 | 109.40 | 106.88 | 109.40 | 109.24 | 2.00% | 1,159,560 |
| Apr 17, 2026 | 104.53 | 109.00 | 104.53 | 107.25 | 107.10 | 4.78% | 2,806,996 |
| Apr 16, 2026 | 103.16 | 103.94 | 102.22 | 102.36 | 102.21 | -0.51% | 1,025,459 |
| Apr 15, 2026 | 105.49 | 105.54 | 102.56 | 102.88 | 102.73 | -2.74% | 1,536,517 |
| Apr 14, 2026 | 105.50 | 106.59 | 105.01 | 105.78 | 105.63 | 0.24% | 1,297,091 |
| Apr 13, 2026 | 103.56 | 105.61 | 102.66 | 105.53 | 105.38 | 1.63% | 1,207,997 |
| Apr 10, 2026 | 104.29 | 104.66 | 103.27 | 103.84 | 103.69 | -0.33% | 1,094,650 |
| Apr 9, 2026 | 101.66 | 104.91 | 101.54 | 104.18 | 104.03 | 1.76% | 1,236,744 |
| Apr 8, 2026 | 101.34 | 103.66 | 101.16 | 102.38 | 102.23 | 5.57% | 3,531,712 |
| Apr 7, 2026 | 98.24 | 98.24 | 96.08 | 96.98 | 96.84 | -2.23% | 1,511,459 |
| Apr 6, 2026 | 97.72 | 99.29 | 97.24 | 99.19 | 99.05 | 0.99% | 814,558 |
| Apr 2, 2026 | 97.32 | 100.33 | 96.43 | 98.22 | 98.08 | -1.00% | 1,520,893 |
| Apr 1, 2026 | 99.14 | 100.22 | 98.24 | 99.21 | 99.07 | 0.50% | 2,147,531 |
| Mar 31, 2026 | 97.21 | 100.01 | 96.45 | 98.72 | 98.58 | 3.31% | 2,952,468 |
| Mar 30, 2026 | 97.69 | 97.69 | 95.40 | 95.56 | 95.42 | -0.97% | 1,967,189 |
| Mar 27, 2026 | 97.49 | 98.26 | 96.30 | 96.50 | 96.36 | -1.59% | 1,937,695 |
| Mar 26, 2026 | 99.58 | 100.82 | 97.95 | 98.06 | 97.92 | -2.49% | 1,728,729 |
| Mar 25, 2026 | 100.96 | 101.33 | 98.12 | 100.56 | 100.42 | 0.87% | 1,820,647 |
| Mar 24, 2026 | 98.01 | 100.52 | 97.76 | 99.69 | 99.55 | 0.29% | 1,712,348 |
| Mar 23, 2026 | 98.87 | 100.94 | 98.15 | 99.40 | 99.26 | 3.49% | 3,427,861 |
| Mar 20, 2026 | 98.49 | 98.50 | 95.46 | 96.27 | 95.91 | -2.48% | 3,361,791 |
| Mar 19, 2026 | 98.72 | 99.23 | 97.22 | 98.72 | 98.35 | -0.87% | 2,369,041 |
| Mar 18, 2026 | 101.22 | 102.01 | 99.47 | 99.59 | 99.22 | -2.44% | 1,693,285 |
| Mar 17, 2026 | 102.37 | 102.86 | 101.41 | 102.08 | 101.70 | 0.40% | 1,451,458 |
| Mar 16, 2026 | 101.45 | 102.16 | 100.91 | 101.67 | 101.29 | 1.13% | 1,396,733 |
| Mar 13, 2026 | 101.12 | 101.68 | 99.89 | 100.53 | 100.16 | 0.45% | 2,685,432 |
| Mar 12, 2026 | 101.71 | 102.03 | 99.92 | 100.08 | 99.71 | -2.88% | 2,206,139 |
| Mar 11, 2026 | 104.06 | 104.10 | 102.71 | 103.05 | 102.67 | -1.24% | 1,603,725 |
| Mar 10, 2026 | 104.79 | 106.43 | 103.69 | 104.34 | 103.95 | -0.82% | 2,759,365 |
| Mar 9, 2026 | 103.56 | 105.56 | 101.22 | 105.20 | 104.81 | -0.33% | 3,261,149 |
| Mar 6, 2026 | 106.41 | 106.57 | 104.60 | 105.55 | 105.16 | -2.52% | 2,616,271 |
| Mar 5, 2026 | 110.14 | 111.03 | 107.35 | 108.28 | 107.88 | -2.69% | 2,684,188 |
| Mar 4, 2026 | 112.32 | 112.40 | 110.31 | 111.27 | 110.86 | -0.16% | 1,387,429 |
| Mar 3, 2026 | 110.35 | 112.21 | 108.94 | 111.45 | 111.04 | -1.50% | 3,156,501 |
| Mar 2, 2026 | 113.06 | 113.71 | 111.91 | 113.15 | 112.73 | -1.90% | 2,314,631 |
| Feb 27, 2026 | 114.50 | 115.82 | 113.70 | 115.34 | 114.91 | 0.03% | 2,529,554 |
| Feb 26, 2026 | 114.76 | 115.59 | 113.66 | 115.31 | 114.88 | 1.05% | 2,101,981 |
| Feb 25, 2026 | 117.13 | 117.23 | 112.81 | 114.11 | 113.69 | -2.65% | 3,924,499 |
| Feb 24, 2026 | 116.63 | 118.37 | 116.41 | 117.22 | 116.79 | 0.64% | 2,302,008 |
| Feb 23, 2026 | 118.46 | 118.95 | 115.55 | 116.47 | 116.04 | -2.05% | 2,910,994 |
| Feb 20, 2026 | 118.24 | 120.52 | 117.74 | 118.91 | 118.47 | 0.90% | 1,720,355 |
| Feb 19, 2026 | 118.44 | 119.43 | 117.40 | 117.85 | 117.41 | -1.45% | 2,074,264 |
| Feb 18, 2026 | 119.85 | 121.43 | 119.17 | 119.59 | 119.15 | -0.46% | 2,051,413 |
| Feb 17, 2026 | 120.78 | 121.64 | 118.07 | 120.14 | 119.70 | -1.01% | 1,852,469 |
| Feb 13, 2026 | 120.18 | 122.36 | 120.04 | 121.36 | 120.91 | 1.89% | 2,432,851 |
| Feb 12, 2026 | 121.48 | 123.13 | 119.07 | 119.11 | 118.67 | -1.24% | 2,386,129 |
| Feb 11, 2026 | 119.64 | 120.93 | 118.95 | 120.60 | 120.15 | 0.21% | 2,936,766 |
| Feb 10, 2026 | 118.06 | 120.73 | 118.06 | 120.35 | 119.90 | 2.82% | 2,916,484 |
| Feb 9, 2026 | 117.21 | 117.89 | 116.36 | 117.05 | 116.62 | -0.19% | 1,646,194 |
| Feb 6, 2026 | 116.05 | 118.17 | 115.65 | 117.27 | 116.84 | 1.70% | 5,957,954 |
| Feb 5, 2026 | 114.97 | 115.92 | 114.39 | 115.31 | 114.88 | -0.03% | 2,134,919 |
| Feb 4, 2026 | 113.38 | 116.15 | 112.78 | 115.35 | 114.92 | 3.39% | 5,293,919 |
| Feb 3, 2026 | 108.90 | 114.32 | 108.88 | 111.57 | 111.16 | 2.25% | 5,126,476 |