SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
107.80
+0.79 (0.74%)
At close: Oct 8, 2025, 4:00 PM EDT
107.80
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 107.48 | 107.78 | 105.94 | 107.72 | - | 0.66% | 1,929,875 |
| Oct 7, 2025 | 109.07 | 109.24 | 106.76 | 107.01 | 107.01 | -2.56% | 4,217,721 |
| Oct 6, 2025 | 112.65 | 112.81 | 109.62 | 109.82 | 109.82 | -2.05% | 2,114,272 |
| Oct 3, 2025 | 111.98 | 113.05 | 111.75 | 112.12 | 112.12 | 0.43% | 1,539,724 |
| Oct 2, 2025 | 111.34 | 111.99 | 110.46 | 111.64 | 111.64 | 0.07% | 1,109,603 |
| Oct 1, 2025 | 110.85 | 111.76 | 110.46 | 111.56 | 111.56 | 0.69% | 2,131,014 |
| Sep 30, 2025 | 110.48 | 111.14 | 109.48 | 110.80 | 110.80 | 0.15% | 1,902,342 |
| Sep 29, 2025 | 111.11 | 111.11 | 109.32 | 110.63 | 110.63 | 0.21% | 2,377,258 |
| Sep 26, 2025 | 109.55 | 110.75 | 109.16 | 110.40 | 110.40 | 1.17% | 1,812,332 |
| Sep 25, 2025 | 109.46 | 110.86 | 109.05 | 109.12 | 109.12 | -1.37% | 2,613,072 |
| Sep 24, 2025 | 110.76 | 112.32 | 110.54 | 110.64 | 110.64 | -0.61% | 3,324,580 |
| Sep 23, 2025 | 111.65 | 112.29 | 110.70 | 111.32 | 111.32 | 0.17% | 1,547,738 |
| Sep 22, 2025 | 112.36 | 112.36 | 110.51 | 111.13 | 111.13 | -1.67% | 3,050,484 |
| Sep 19, 2025 | 114.00 | 114.16 | 112.76 | 113.02 | 112.86 | -1.34% | 2,986,324 |
| Sep 18, 2025 | 114.14 | 115.01 | 113.15 | 114.56 | 114.40 | 0.62% | 5,078,824 |
| Sep 17, 2025 | 115.61 | 118.70 | 112.90 | 113.85 | 113.69 | -1.02% | 4,218,300 |
| Sep 16, 2025 | 116.01 | 116.05 | 113.96 | 115.02 | 114.86 | -0.38% | 2,346,312 |
| Sep 15, 2025 | 116.54 | 116.63 | 114.55 | 115.46 | 115.30 | -0.60% | 2,069,625 |
| Sep 12, 2025 | 117.91 | 118.31 | 115.93 | 116.16 | 116.00 | -2.20% | 1,916,261 |
| Sep 11, 2025 | 116.55 | 119.00 | 116.31 | 118.77 | 118.60 | 2.60% | 3,204,110 |
| Sep 10, 2025 | 116.48 | 116.89 | 115.16 | 115.76 | 115.60 | -0.27% | 2,485,903 |
| Sep 9, 2025 | 119.00 | 119.00 | 115.30 | 116.07 | 115.91 | -2.94% | 2,882,718 |
| Sep 8, 2025 | 119.62 | 119.67 | 118.02 | 119.58 | 119.41 | 0.18% | 2,438,082 |
| Sep 5, 2025 | 119.10 | 120.58 | 118.16 | 119.36 | 119.19 | 1.83% | 2,788,821 |
| Sep 4, 2025 | 114.64 | 117.49 | 114.11 | 117.21 | 117.04 | 3.16% | 2,610,602 |
| Sep 3, 2025 | 112.64 | 114.07 | 112.32 | 113.62 | 113.46 | 0.55% | 1,169,199 |
| Sep 2, 2025 | 112.07 | 113.26 | 111.76 | 113.00 | 112.84 | -0.88% | 2,364,555 |
| Aug 29, 2025 | 114.51 | 114.75 | 113.35 | 114.00 | 113.84 | -0.35% | 1,614,124 |
| Aug 28, 2025 | 115.46 | 115.54 | 113.48 | 114.40 | 114.24 | -0.42% | 1,580,783 |
| Aug 27, 2025 | 114.89 | 115.62 | 114.38 | 114.88 | 114.72 | -0.04% | 1,282,248 |
| Aug 26, 2025 | 115.35 | 115.70 | 114.58 | 114.93 | 114.77 | -0.23% | 1,561,463 |
| Aug 25, 2025 | 116.12 | 116.19 | 115.16 | 115.19 | 115.03 | -1.55% | 2,156,318 |
| Aug 22, 2025 | 112.42 | 117.77 | 111.49 | 117.00 | 116.83 | 5.09% | 4,827,992 |
| Aug 21, 2025 | 111.84 | 111.84 | 110.30 | 111.33 | 111.17 | -0.88% | 3,286,153 |
| Aug 20, 2025 | 114.60 | 115.10 | 112.22 | 112.32 | 112.16 | -2.15% | 3,746,022 |
| Aug 19, 2025 | 113.76 | 115.87 | 113.76 | 114.79 | 114.63 | 1.46% | 2,258,655 |
| Aug 18, 2025 | 113.51 | 113.93 | 112.97 | 113.14 | 112.98 | -0.18% | 1,543,317 |
| Aug 15, 2025 | 115.14 | 115.14 | 112.83 | 113.34 | 113.18 | -0.28% | 1,680,079 |
| Aug 14, 2025 | 113.27 | 113.82 | 112.72 | 113.66 | 113.50 | -1.79% | 3,361,175 |
| Aug 13, 2025 | 112.22 | 116.24 | 112.05 | 115.73 | 115.57 | 3.89% | 5,329,150 |
| Aug 12, 2025 | 108.60 | 111.56 | 107.82 | 111.40 | 111.24 | 3.61% | 4,016,603 |
| Aug 11, 2025 | 108.22 | 108.92 | 106.29 | 107.52 | 107.37 | -0.58% | 2,832,927 |
| Aug 8, 2025 | 108.15 | 108.81 | 107.70 | 108.15 | 108.00 | 0.32% | 2,010,328 |
| Aug 7, 2025 | 108.09 | 109.66 | 107.52 | 107.81 | 107.66 | 1.20% | 2,230,646 |
| Aug 6, 2025 | 107.85 | 107.93 | 106.42 | 106.53 | 106.38 | -0.68% | 1,592,798 |
| Aug 5, 2025 | 105.83 | 107.96 | 105.75 | 107.26 | 107.11 | 1.47% | 2,983,329 |
| Aug 4, 2025 | 104.14 | 105.85 | 103.95 | 105.71 | 105.56 | 1.78% | 2,650,239 |
| Aug 1, 2025 | 102.12 | 104.11 | 101.37 | 103.86 | 103.71 | 1.91% | 4,906,830 |
| Jul 31, 2025 | 101.83 | 103.08 | 101.45 | 101.91 | 101.77 | -0.98% | 3,037,738 |
| Jul 30, 2025 | 105.03 | 105.35 | 102.17 | 102.92 | 102.77 | -2.37% | 2,585,022 |