SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
96.73
+2.03 (2.14%)
May 27, 2025, 4:00 PM - Market closed

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202595.6896.7594.7496.7396.732.14%1,784,174
May 23, 202594.0595.1593.7094.7094.70-0.47%2,469,578
May 22, 202595.0295.6793.9795.1595.15-0.45%2,569,899
May 21, 202597.9798.1895.4195.5895.58-3.13%5,320,100
May 20, 202599.8599.9498.3598.6798.67-1.08%1,982,858
May 19, 202598.85100.0598.6399.7599.75-1.13%2,113,108
May 16, 202599.31100.9299.05100.89100.891.69%1,647,127
May 15, 202598.3099.2597.4999.2199.210.54%1,929,169
May 14, 2025100.83100.9698.6398.6898.68-2.50%3,428,699
May 13, 2025101.55102.19101.17101.21101.210.35%2,185,966
May 12, 2025100.42102.3699.38100.86100.864.64%4,248,629
May 9, 202596.9297.1896.0796.3996.39-0.37%970,989
May 8, 202595.8297.5195.5996.7596.751.74%1,849,191
May 7, 202595.6395.7294.4895.1095.100.17%1,421,188
May 6, 202595.7896.6094.8694.9494.94-1.71%1,478,586
May 5, 202596.5597.5096.1996.5996.59-0.67%828,571
May 2, 202595.9197.6595.9197.2497.242.16%1,342,839
May 1, 202595.1396.5494.2195.1895.180.51%1,229,469
Apr 30, 202593.1594.9792.2094.7094.700.85%1,554,338
Apr 29, 202593.3494.2692.6193.9093.900.14%1,740,727
Apr 28, 202593.6094.8192.8493.7793.770.17%1,236,097
Apr 25, 202593.8494.0593.0193.6193.61-0.78%1,208,136
Apr 24, 202592.8694.5991.4994.3594.352.50%1,735,753
Apr 23, 202594.2495.9191.8792.0592.05-0.15%1,790,223
Apr 22, 202590.1692.2689.7792.1992.193.81%2,033,599
Apr 21, 202589.7190.2087.8988.8188.81-2.25%1,795,462
Apr 17, 202589.3891.2889.2990.8590.852.04%1,632,653
Apr 16, 202590.9391.5188.2089.0389.03-2.27%1,598,535
Apr 15, 202591.7792.8990.7191.1091.10-0.77%998,655
Apr 14, 202592.7792.9490.5091.8191.810.59%3,162,935
Apr 11, 202589.6491.5787.6091.2791.271.03%2,047,884
Apr 10, 202591.4891.9287.4390.3490.34-3.40%1,609,900
Apr 9, 202585.7694.5784.4893.5293.527.75%3,346,274
Apr 8, 202592.0492.3985.5086.7986.79-3.56%1,585,035
Apr 7, 202589.7195.2688.8589.9989.99-3.10%3,306,123
Apr 4, 202589.2295.2889.0692.8792.871.14%5,925,613
Apr 3, 202594.6694.8891.1591.8291.82-7.08%4,333,884
Apr 2, 202596.0799.0495.8398.8298.821.67%1,479,945
Apr 1, 202596.6097.6795.6797.2097.200.31%1,066,488
Mar 31, 202595.0597.5794.1996.9096.900.83%1,589,871
Mar 28, 202598.7598.8595.8896.1096.10-2.71%2,053,918
Mar 27, 202598.7599.9198.2898.7898.78-0.26%1,307,092
Mar 26, 202599.67100.4498.5299.0499.04-0.57%1,248,782
Mar 25, 202599.29100.6698.7299.6199.61-0.58%1,792,679
Mar 24, 202598.34100.3098.19100.19100.192.84%2,934,511
Mar 21, 202597.1097.7796.0497.4297.12-1.42%3,438,827
Mar 20, 202598.65100.5398.3098.8298.51-0.36%2,313,052
Mar 19, 202597.7599.8297.2999.1898.871.38%2,469,294
Mar 18, 202597.9498.4797.3797.8397.53-0.56%1,505,191
Mar 17, 202597.1398.7097.0598.3898.070.89%1,420,585