SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
97.51
+1.98 (2.07%)
At close: Mar 14, 2025, 4:00 PM
99.06
+1.55 (1.59%)
After-hours: Mar 14, 2025, 7:55 PM EST

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202596.6497.6195.8797.5197.512.07%2,024,886
Mar 13, 202598.1298.1395.1895.5395.53-2.53%2,678,419
Mar 12, 202599.47100.0097.3398.0198.01-0.75%1,931,780
Mar 11, 2025101.12101.6798.2098.7598.75-2.45%2,414,567
Mar 10, 2025100.97103.73100.97101.23101.23-0.64%2,504,307
Mar 7, 2025101.15102.4399.95101.88101.880.39%2,102,458
Mar 6, 202599.90102.0499.50101.48101.480.83%2,688,951
Mar 5, 202598.75100.8498.43100.64100.642.50%2,684,716
Mar 4, 202597.8299.8496.5198.1998.19-0.81%4,075,093
Mar 3, 2025101.70102.1498.4598.9998.99-2.37%2,878,539
Feb 28, 2025100.83101.60100.07101.39101.390.67%1,995,773
Feb 27, 2025102.35102.98100.68100.72100.72-1.61%3,104,035
Feb 26, 2025103.83103.96102.25102.37102.37-0.94%1,674,302
Feb 25, 2025101.06104.02101.02103.34103.342.74%3,273,881
Feb 24, 2025101.52101.6099.99100.58100.58-0.52%4,751,894
Feb 21, 2025105.18105.39100.52101.11101.11-2.75%2,565,456
Feb 20, 2025103.63104.22103.07103.97103.97-0.13%1,609,415
Feb 19, 2025103.80104.44102.94104.11104.11-1.30%2,401,209
Feb 18, 2025106.28106.28104.70105.48105.48-1.14%1,458,771
Feb 14, 2025106.69108.07106.38106.70106.700.67%1,554,813
Feb 13, 2025105.76106.12104.98105.99105.991.05%1,973,407
Feb 12, 2025103.97104.94103.27104.89104.89-1.47%3,300,559
Feb 11, 2025105.42106.93105.42106.45106.450.32%1,430,475
Feb 10, 2025105.82106.27105.28106.11106.111.16%1,731,515
Feb 7, 2025107.58107.72104.42104.89104.89-2.47%3,188,946
Feb 6, 2025108.05108.64106.86107.55107.55-0.09%1,929,892
Feb 5, 2025108.36108.48106.89107.65107.651.07%2,411,204
Feb 4, 2025105.71107.11105.43106.51106.510.78%1,458,586
Feb 3, 2025106.06106.75104.31105.69105.69-2.50%3,042,447
Jan 31, 2025110.48110.61108.29108.40108.40-2.28%2,152,493
Jan 30, 2025109.72111.86109.01110.93110.932.02%1,730,025
Jan 29, 2025110.45110.97108.32108.73108.73-1.69%2,860,239
Jan 28, 2025112.49112.49110.47110.60110.60-1.65%1,950,400
Jan 27, 2025110.45113.46110.45112.45112.451.15%2,777,129
Jan 24, 2025111.98111.99110.82111.17111.17-0.66%1,209,777
Jan 23, 2025111.14112.41110.68111.91111.910.34%1,020,519
Jan 22, 2025111.36111.76110.76111.53111.53-0.01%1,304,611
Jan 21, 2025112.10113.17111.23111.54111.540.79%2,190,825
Jan 17, 2025111.45111.97110.19110.67110.670.42%3,050,194
Jan 16, 2025109.15110.30108.33110.21110.210.76%1,639,913
Jan 15, 2025111.03111.39109.03109.38109.382.28%3,917,864
Jan 14, 2025106.12107.05105.46106.94106.942.95%2,704,460
Jan 13, 2025101.92103.93101.49103.88103.881.47%2,275,329
Jan 10, 2025103.74103.74102.25102.38102.38-1.97%1,975,760
Jan 8, 2025102.99104.53102.12104.44104.441.14%2,644,231
Jan 7, 2025104.83105.03102.90103.26103.26-1.36%1,981,172
Jan 6, 2025105.42106.77104.41104.68104.68-0.09%2,114,042
Jan 3, 2025104.07105.09103.48104.77104.771.25%2,088,501
Jan 2, 2025105.47106.19103.02103.48103.48-0.98%2,258,023
Dec 31, 2024104.93105.49104.30104.50104.50-1,543,560