SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
97.50
+1.97 (2.06%)
At close: Mar 14, 2025, 4:00 PM
97.64
+0.14 (0.15%)
Pre-market: Mar 17, 2025, 6:58 AM EDT
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 96.64 | 97.61 | 95.87 | 97.51 | 97.51 | 2.07% | 2,024,886 |
| Mar 13, 2025 | 98.12 | 98.13 | 95.18 | 95.53 | 95.53 | -2.53% | 2,678,419 |
| Mar 12, 2025 | 99.47 | 100.00 | 97.33 | 98.01 | 98.01 | -0.75% | 1,931,780 |
| Mar 11, 2025 | 101.12 | 101.67 | 98.20 | 98.75 | 98.75 | -2.45% | 2,414,567 |
| Mar 10, 2025 | 100.97 | 103.73 | 100.97 | 101.23 | 101.23 | -0.64% | 2,504,307 |
| Mar 7, 2025 | 101.15 | 102.43 | 99.95 | 101.88 | 101.88 | 0.39% | 2,102,458 |
| Mar 6, 2025 | 99.90 | 102.04 | 99.50 | 101.48 | 101.48 | 0.83% | 2,688,951 |
| Mar 5, 2025 | 98.75 | 100.84 | 98.43 | 100.64 | 100.64 | 2.50% | 2,684,716 |
| Mar 4, 2025 | 97.82 | 99.84 | 96.51 | 98.19 | 98.19 | -0.81% | 4,075,093 |
| Mar 3, 2025 | 101.70 | 102.14 | 98.45 | 98.99 | 98.99 | -2.37% | 2,878,539 |
| Feb 28, 2025 | 100.83 | 101.60 | 100.07 | 101.39 | 101.39 | 0.67% | 1,995,773 |
| Feb 27, 2025 | 102.35 | 102.98 | 100.68 | 100.72 | 100.72 | -1.61% | 3,104,035 |
| Feb 26, 2025 | 103.83 | 103.96 | 102.25 | 102.37 | 102.37 | -0.94% | 1,674,302 |
| Feb 25, 2025 | 101.06 | 104.02 | 101.02 | 103.34 | 103.34 | 2.74% | 3,273,881 |
| Feb 24, 2025 | 101.52 | 101.60 | 99.99 | 100.58 | 100.58 | -0.52% | 4,751,894 |
| Feb 21, 2025 | 105.18 | 105.39 | 100.52 | 101.11 | 101.11 | -2.75% | 2,565,456 |
| Feb 20, 2025 | 103.63 | 104.22 | 103.07 | 103.97 | 103.97 | -0.13% | 1,609,415 |
| Feb 19, 2025 | 103.80 | 104.44 | 102.94 | 104.11 | 104.11 | -1.30% | 2,401,209 |
| Feb 18, 2025 | 106.28 | 106.28 | 104.70 | 105.48 | 105.48 | -1.14% | 1,458,771 |
| Feb 14, 2025 | 106.69 | 108.07 | 106.38 | 106.70 | 106.70 | 0.67% | 1,554,813 |
| Feb 13, 2025 | 105.76 | 106.12 | 104.98 | 105.99 | 105.99 | 1.05% | 1,973,407 |
| Feb 12, 2025 | 103.97 | 104.94 | 103.27 | 104.89 | 104.89 | -1.47% | 3,300,559 |
| Feb 11, 2025 | 105.42 | 106.93 | 105.42 | 106.45 | 106.45 | 0.32% | 1,430,475 |
| Feb 10, 2025 | 105.82 | 106.27 | 105.28 | 106.11 | 106.11 | 1.16% | 1,731,515 |
| Feb 7, 2025 | 107.58 | 107.72 | 104.42 | 104.89 | 104.89 | -2.47% | 3,188,946 |
| Feb 6, 2025 | 108.05 | 108.64 | 106.86 | 107.55 | 107.55 | -0.09% | 1,929,892 |
| Feb 5, 2025 | 108.36 | 108.48 | 106.89 | 107.65 | 107.65 | 1.07% | 2,411,204 |
| Feb 4, 2025 | 105.71 | 107.11 | 105.43 | 106.51 | 106.51 | 0.78% | 1,458,586 |
| Feb 3, 2025 | 106.06 | 106.75 | 104.31 | 105.69 | 105.69 | -2.50% | 3,042,447 |
| Jan 31, 2025 | 110.48 | 110.61 | 108.29 | 108.40 | 108.40 | -2.28% | 2,152,493 |
| Jan 30, 2025 | 109.72 | 111.86 | 109.01 | 110.93 | 110.93 | 2.02% | 1,730,025 |
| Jan 29, 2025 | 110.45 | 110.97 | 108.32 | 108.73 | 108.73 | -1.69% | 2,860,239 |
| Jan 28, 2025 | 112.49 | 112.49 | 110.47 | 110.60 | 110.60 | -1.65% | 1,950,400 |
| Jan 27, 2025 | 110.45 | 113.46 | 110.45 | 112.45 | 112.45 | 1.15% | 2,777,129 |
| Jan 24, 2025 | 111.98 | 111.99 | 110.82 | 111.17 | 111.17 | -0.66% | 1,209,777 |
| Jan 23, 2025 | 111.14 | 112.41 | 110.68 | 111.91 | 111.91 | 0.34% | 1,020,519 |
| Jan 22, 2025 | 111.36 | 111.76 | 110.76 | 111.53 | 111.53 | -0.01% | 1,304,611 |
| Jan 21, 2025 | 112.10 | 113.17 | 111.23 | 111.54 | 111.54 | 0.79% | 2,190,825 |
| Jan 17, 2025 | 111.45 | 111.97 | 110.19 | 110.67 | 110.67 | 0.42% | 3,050,194 |
| Jan 16, 2025 | 109.15 | 110.30 | 108.33 | 110.21 | 110.21 | 0.76% | 1,639,913 |
| Jan 15, 2025 | 111.03 | 111.39 | 109.03 | 109.38 | 109.38 | 2.28% | 3,917,864 |
| Jan 14, 2025 | 106.12 | 107.05 | 105.46 | 106.94 | 106.94 | 2.95% | 2,704,460 |
| Jan 13, 2025 | 101.92 | 103.93 | 101.49 | 103.88 | 103.88 | 1.47% | 2,275,329 |
| Jan 10, 2025 | 103.74 | 103.74 | 102.25 | 102.38 | 102.38 | -1.97% | 1,975,760 |
| Jan 8, 2025 | 102.99 | 104.53 | 102.12 | 104.44 | 104.44 | 1.14% | 2,644,231 |
| Jan 7, 2025 | 104.83 | 105.03 | 102.90 | 103.26 | 103.26 | -1.36% | 1,981,172 |
| Jan 6, 2025 | 105.42 | 106.77 | 104.41 | 104.68 | 104.68 | -0.09% | 2,114,042 |
| Jan 3, 2025 | 104.07 | 105.09 | 103.48 | 104.77 | 104.77 | 1.25% | 2,088,501 |
| Jan 2, 2025 | 105.47 | 106.19 | 103.02 | 103.48 | 103.48 | -0.98% | 2,258,023 |
| Dec 31, 2024 | 104.93 | 105.49 | 104.30 | 104.50 | 104.50 | - | 1,543,560 |