State Street SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
114.56
-0.89 (-0.77%)
At close: Jan 16, 2026, 4:00 PM EST
114.75
+0.19 (0.17%)
After-hours: Jan 16, 2026, 8:00 PM EST
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 115.34 | 116.21 | 114.03 | 114.56 | 114.56 | -0.77% | 5,103,842 |
| Jan 15, 2026 | 114.30 | 115.67 | 114.09 | 115.45 | 115.45 | 1.37% | 2,813,087 |
| Jan 14, 2026 | 114.43 | 115.28 | 112.66 | 113.89 | 113.89 | -0.86% | 4,208,539 |
| Jan 13, 2026 | 113.95 | 115.01 | 113.65 | 114.88 | 114.88 | 1.10% | 2,672,010 |
| Jan 12, 2026 | 112.57 | 114.34 | 112.04 | 113.63 | 113.63 | 0.38% | 3,765,464 |
| Jan 9, 2026 | 109.27 | 113.46 | 109.27 | 113.20 | 113.20 | 5.18% | 7,082,412 |
| Jan 8, 2026 | 103.24 | 108.31 | 102.84 | 107.63 | 107.63 | 3.73% | 2,540,382 |
| Jan 7, 2026 | 106.56 | 107.37 | 103.58 | 103.76 | 103.76 | -1.99% | 3,910,536 |
| Jan 6, 2026 | 104.16 | 106.04 | 102.71 | 105.87 | 105.87 | 0.61% | 1,338,494 |
| Jan 5, 2026 | 104.42 | 106.71 | 104.13 | 105.23 | 105.23 | 0.65% | 1,380,207 |
| Jan 2, 2026 | 103.47 | 104.89 | 102.76 | 104.55 | 104.55 | 1.54% | 1,071,492 |
| Dec 31, 2025 | 103.93 | 104.15 | 102.92 | 102.96 | 102.96 | -1.05% | 1,074,614 |
| Dec 30, 2025 | 104.41 | 104.64 | 103.78 | 104.05 | 104.05 | -0.48% | 800,925 |
| Dec 29, 2025 | 105.05 | 105.15 | 103.98 | 104.55 | 104.55 | -0.42% | 1,167,532 |
| Dec 26, 2025 | 104.68 | 105.01 | 104.21 | 104.99 | 104.99 | 0.19% | 645,144 |
| Dec 24, 2025 | 104.11 | 104.98 | 103.92 | 104.79 | 104.79 | 0.65% | 738,743 |
| Dec 23, 2025 | 104.35 | 104.58 | 103.52 | 104.11 | 104.11 | -0.43% | 1,602,907 |
| Dec 22, 2025 | 105.06 | 105.13 | 104.30 | 104.56 | 104.56 | -0.49% | 1,356,188 |
| Dec 19, 2025 | 105.44 | 105.61 | 104.31 | 105.07 | 104.89 | -1.19% | 1,695,881 |
| Dec 18, 2025 | 107.48 | 108.23 | 106.08 | 106.34 | 106.16 | 0.69% | 2,311,409 |
| Dec 17, 2025 | 105.62 | 107.19 | 105.08 | 105.61 | 105.43 | -0.98% | 2,124,132 |
| Dec 16, 2025 | 107.99 | 108.08 | 105.98 | 106.66 | 106.48 | -0.86% | 1,197,411 |
| Dec 15, 2025 | 108.52 | 109.00 | 106.99 | 107.59 | 107.41 | -0.27% | 1,264,292 |
| Dec 12, 2025 | 109.32 | 109.87 | 107.38 | 107.88 | 107.70 | -1.05% | 1,611,254 |
| Dec 11, 2025 | 108.59 | 110.14 | 108.12 | 109.02 | 108.83 | 1.04% | 1,411,671 |
| Dec 10, 2025 | 105.18 | 108.42 | 104.99 | 107.90 | 107.72 | 3.06% | 2,905,957 |
| Dec 9, 2025 | 104.60 | 106.01 | 104.44 | 104.70 | 104.52 | -0.98% | 1,743,977 |
| Dec 8, 2025 | 107.50 | 107.50 | 105.54 | 105.74 | 105.56 | -1.55% | 2,295,394 |
| Dec 5, 2025 | 107.78 | 108.51 | 107.31 | 107.41 | 107.23 | -0.24% | 1,134,707 |
| Dec 4, 2025 | 109.30 | 109.82 | 107.47 | 107.67 | 107.49 | -1.75% | 2,021,891 |
| Dec 3, 2025 | 108.24 | 110.30 | 108.24 | 109.59 | 109.40 | 1.24% | 1,521,268 |
| Dec 2, 2025 | 108.81 | 109.00 | 107.52 | 108.25 | 108.06 | -0.30% | 1,377,253 |
| Dec 1, 2025 | 107.57 | 109.87 | 107.33 | 108.58 | 108.39 | -0.28% | 1,724,809 |
| Nov 28, 2025 | 109.28 | 109.33 | 108.53 | 108.88 | 108.69 | -0.27% | 922,464 |
| Nov 26, 2025 | 107.28 | 110.01 | 107.14 | 109.18 | 108.99 | 1.27% | 1,294,669 |
| Nov 25, 2025 | 104.24 | 108.18 | 104.14 | 107.81 | 107.63 | 4.21% | 2,624,854 |
| Nov 24, 2025 | 103.87 | 104.51 | 102.79 | 103.45 | 103.27 | -0.66% | 1,569,905 |
| Nov 21, 2025 | 100.24 | 104.90 | 100.23 | 104.14 | 103.96 | 4.68% | 3,823,460 |
| Nov 20, 2025 | 100.61 | 101.41 | 99.22 | 99.48 | 99.31 | -0.34% | 1,478,852 |
| Nov 19, 2025 | 100.61 | 100.99 | 99.49 | 99.82 | 99.65 | -0.29% | 2,398,246 |
| Nov 18, 2025 | 99.53 | 100.65 | 98.66 | 100.11 | 99.94 | -0.35% | 1,735,091 |
| Nov 17, 2025 | 103.06 | 103.06 | 100.34 | 100.46 | 100.29 | -2.77% | 1,444,431 |
| Nov 14, 2025 | 103.45 | 104.59 | 103.07 | 103.32 | 103.14 | -0.77% | 1,228,316 |
| Nov 13, 2025 | 105.59 | 106.73 | 103.98 | 104.12 | 103.94 | -1.77% | 1,083,956 |
| Nov 12, 2025 | 106.34 | 107.38 | 105.92 | 106.00 | 105.82 | -0.14% | 1,039,958 |
| Nov 11, 2025 | 106.07 | 106.71 | 105.53 | 106.15 | 105.97 | 0.39% | 897,028 |
| Nov 10, 2025 | 105.88 | 106.14 | 104.46 | 105.74 | 105.56 | 0.17% | 1,148,228 |
| Nov 7, 2025 | 104.13 | 105.68 | 104.10 | 105.56 | 105.38 | 0.99% | 1,281,530 |
| Nov 6, 2025 | 104.92 | 105.25 | 104.08 | 104.53 | 104.35 | 0.35% | 1,949,650 |
| Nov 5, 2025 | 103.91 | 105.39 | 103.18 | 104.17 | 103.99 | 0.68% | 2,565,992 |