Skip to main content
logo
SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
106.06
+1.06 (1.01%)
Jul 10, 2025, 4:00 PM - Market closed

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025104.92107.34104.39106.06106.061.01%3,265,187
Jul 9, 2025102.49105.22102.31105.00105.003.12%3,499,820
Jul 8, 2025101.35102.74100.61101.82101.820.64%2,406,507
Jul 7, 2025102.21102.74100.20101.17101.17-1.39%2,361,661
Jul 3, 2025104.00104.00102.27102.60102.60-1.08%2,455,862
Jul 2, 2025102.82104.06102.29103.72103.721.03%3,164,492
Jul 1, 202597.99104.4997.86102.66102.664.15%6,636,828
Jun 30, 202598.9598.9597.6698.5798.570.11%1,813,692
Jun 27, 202597.6999.5397.6798.4698.460.88%1,784,592
Jun 26, 202597.2997.6596.2897.6097.600.78%1,404,048
Jun 25, 202598.2398.2396.5496.8496.84-1.56%1,784,525
Jun 24, 202597.8298.9397.0498.3798.371.00%3,576,646
Jun 23, 202594.3997.5293.8497.4097.402.73%2,716,380
Jun 20, 202593.8995.0493.7794.8194.661.66%2,777,217
Jun 18, 202593.1594.7392.8693.2693.120.13%2,008,557
Jun 17, 202594.8196.1093.0193.1493.00-2.29%2,618,143
Jun 16, 202595.2595.7994.2095.3295.171.16%1,655,378
Jun 13, 202595.6596.5293.7094.2394.08-2.65%2,411,893
Jun 12, 202596.3597.2195.4496.8096.650.34%1,655,322
Jun 11, 202599.0599.3996.3696.4796.32-1.62%2,619,909
Jun 10, 202596.7398.2396.4498.0697.911.92%2,541,104
Jun 9, 202595.4996.6795.3696.2196.061.14%1,876,831
Jun 6, 202596.5196.7295.0995.1394.98-0.81%3,370,574
Jun 5, 202595.8296.6194.8895.9195.76-0.11%1,511,335
Jun 4, 202595.0096.5894.7696.0295.871.40%2,288,893
Jun 3, 202593.0094.8492.8494.6994.541.74%3,078,213
Jun 2, 202593.7493.7491.7193.0792.93-1.26%2,447,302
May 30, 202594.6094.8893.6194.2694.11-0.71%2,373,005
May 29, 202595.2995.3293.6794.9394.780.74%2,082,230
May 28, 202596.2596.7294.1794.2394.08-2.58%3,541,322
May 27, 202595.6896.7594.7496.7396.582.14%1,785,409
May 23, 202594.0595.1593.7094.7094.55-0.47%2,469,578
May 22, 202595.0295.6793.9795.1595.00-0.45%2,569,899
May 21, 202597.9798.1895.4195.5895.43-3.13%5,320,100
May 20, 202599.8599.9498.3598.6798.52-1.08%1,982,858
May 19, 202598.85100.0598.6399.7599.60-1.13%2,113,108
May 16, 202599.31100.9299.05100.89100.731.69%1,647,127
May 15, 202598.3099.2597.4999.2199.060.54%1,929,169
May 14, 2025100.83100.9698.6398.6898.53-2.50%3,428,699
May 13, 2025101.55102.19101.17101.21101.050.35%2,185,966
May 12, 2025100.42102.3699.38100.86100.704.64%4,248,629
May 9, 202596.9297.1896.0796.3996.24-0.37%970,989
May 8, 202595.8297.5195.5996.7596.601.74%1,849,191
May 7, 202595.6395.7294.4895.1094.950.17%1,421,188
May 6, 202595.7896.6094.8694.9494.79-1.71%1,478,586
May 5, 202596.5597.5096.1996.5996.44-0.67%828,571
May 2, 202595.9197.6595.9197.2497.092.16%1,342,839
May 1, 202595.1396.5494.2195.1895.030.51%1,229,469
Apr 30, 202593.1594.9792.2094.7094.550.85%1,554,338
Apr 29, 202593.3494.2692.6193.9093.750.14%1,740,727