SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
115.09
-0.37 (-0.32%)
Sep 16, 2025, 3:14 PM EDT - Market open
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 116.01 | 116.05 | 113.96 | 114.74 | - | -0.62% | 1,154,732 |
| Sep 15, 2025 | 116.54 | 116.63 | 114.55 | 115.46 | 115.46 | -0.60% | 2,069,625 |
| Sep 12, 2025 | 117.91 | 118.31 | 115.93 | 116.16 | 116.16 | -2.20% | 1,916,261 |
| Sep 11, 2025 | 116.55 | 119.00 | 116.31 | 118.77 | 118.77 | 2.60% | 3,204,110 |
| Sep 10, 2025 | 116.48 | 116.89 | 115.16 | 115.76 | 115.76 | -0.27% | 2,485,903 |
| Sep 9, 2025 | 119.00 | 119.00 | 115.30 | 116.07 | 116.07 | -2.94% | 2,882,718 |
| Sep 8, 2025 | 119.62 | 119.67 | 118.02 | 119.58 | 119.58 | 0.18% | 2,438,082 |
| Sep 5, 2025 | 119.10 | 120.58 | 118.16 | 119.36 | 119.36 | 1.83% | 2,788,821 |
| Sep 4, 2025 | 114.64 | 117.49 | 114.11 | 117.21 | 117.21 | 3.16% | 2,610,602 |
| Sep 3, 2025 | 112.64 | 114.07 | 112.32 | 113.62 | 113.62 | 0.55% | 1,169,199 |
| Sep 2, 2025 | 112.07 | 113.26 | 111.76 | 113.00 | 113.00 | -0.88% | 2,364,555 |
| Aug 29, 2025 | 114.51 | 114.75 | 113.35 | 114.00 | 114.00 | -0.35% | 1,614,124 |
| Aug 28, 2025 | 115.46 | 115.54 | 113.48 | 114.40 | 114.40 | -0.42% | 1,580,783 |
| Aug 27, 2025 | 114.89 | 115.62 | 114.38 | 114.88 | 114.88 | -0.04% | 1,282,248 |
| Aug 26, 2025 | 115.35 | 115.70 | 114.58 | 114.93 | 114.93 | -0.23% | 1,561,463 |
| Aug 25, 2025 | 116.12 | 116.19 | 115.16 | 115.19 | 115.19 | -1.55% | 2,156,318 |
| Aug 22, 2025 | 112.42 | 117.77 | 111.49 | 117.00 | 117.00 | 5.09% | 4,827,992 |
| Aug 21, 2025 | 111.84 | 111.84 | 110.30 | 111.33 | 111.33 | -0.88% | 3,286,153 |
| Aug 20, 2025 | 114.60 | 115.10 | 112.22 | 112.32 | 112.32 | -2.15% | 3,746,022 |
| Aug 19, 2025 | 113.76 | 115.87 | 113.76 | 114.79 | 114.79 | 1.46% | 2,258,655 |
| Aug 18, 2025 | 113.51 | 113.93 | 112.97 | 113.14 | 113.14 | -0.18% | 1,543,317 |
| Aug 15, 2025 | 115.14 | 115.14 | 112.83 | 113.34 | 113.34 | -0.28% | 1,680,079 |
| Aug 14, 2025 | 113.27 | 113.82 | 112.72 | 113.66 | 113.66 | -1.79% | 3,361,175 |
| Aug 13, 2025 | 112.22 | 116.24 | 112.05 | 115.73 | 115.73 | 3.89% | 5,329,150 |
| Aug 12, 2025 | 108.60 | 111.56 | 107.82 | 111.40 | 111.40 | 3.61% | 4,016,603 |
| Aug 11, 2025 | 108.22 | 108.92 | 106.29 | 107.52 | 107.52 | -0.58% | 2,832,927 |
| Aug 8, 2025 | 108.15 | 108.81 | 107.70 | 108.15 | 108.15 | 0.32% | 2,010,328 |
| Aug 7, 2025 | 108.09 | 109.66 | 107.52 | 107.81 | 107.81 | 1.20% | 2,230,646 |
| Aug 6, 2025 | 107.85 | 107.93 | 106.42 | 106.53 | 106.53 | -0.68% | 1,592,798 |
| Aug 5, 2025 | 105.83 | 107.96 | 105.75 | 107.26 | 107.26 | 1.47% | 2,983,329 |
| Aug 4, 2025 | 104.14 | 105.85 | 103.95 | 105.71 | 105.71 | 1.78% | 2,650,239 |
| Aug 1, 2025 | 102.12 | 104.11 | 101.37 | 103.86 | 103.86 | 1.91% | 4,906,830 |
| Jul 31, 2025 | 101.83 | 103.08 | 101.45 | 101.91 | 101.91 | -0.98% | 3,037,738 |
| Jul 30, 2025 | 105.03 | 105.35 | 102.17 | 102.92 | 102.92 | -2.37% | 2,585,022 |
| Jul 29, 2025 | 106.54 | 106.56 | 104.99 | 105.42 | 105.42 | -1.11% | 2,899,595 |
| Jul 28, 2025 | 106.89 | 107.34 | 105.39 | 106.60 | 106.60 | 0.07% | 1,800,752 |
| Jul 25, 2025 | 106.14 | 106.53 | 105.04 | 106.53 | 106.53 | 0.93% | 1,544,577 |
| Jul 24, 2025 | 107.29 | 107.50 | 105.35 | 105.55 | 105.55 | -2.00% | 3,399,321 |
| Jul 23, 2025 | 107.95 | 108.25 | 106.90 | 107.70 | 107.70 | 0.92% | 3,851,736 |
| Jul 22, 2025 | 103.28 | 107.11 | 102.80 | 106.72 | 106.72 | 5.61% | 4,725,168 |
| Jul 21, 2025 | 101.93 | 102.47 | 100.92 | 101.05 | 101.05 | -0.37% | 1,557,771 |
| Jul 18, 2025 | 102.72 | 103.26 | 100.83 | 101.43 | 101.43 | -0.95% | 2,112,134 |
| Jul 17, 2025 | 101.00 | 102.63 | 100.69 | 102.40 | 102.40 | 1.38% | 2,070,708 |
| Jul 16, 2025 | 101.01 | 101.49 | 99.04 | 101.01 | 101.01 | 0.61% | 3,301,997 |
| Jul 15, 2025 | 104.27 | 104.73 | 100.36 | 100.40 | 100.40 | -3.48% | 4,959,572 |
| Jul 14, 2025 | 104.34 | 104.63 | 102.77 | 104.02 | 104.02 | -0.70% | 2,806,001 |
| Jul 11, 2025 | 104.76 | 105.43 | 104.33 | 104.75 | 104.75 | -1.24% | 2,132,351 |
| Jul 10, 2025 | 104.92 | 107.34 | 104.39 | 106.06 | 106.06 | 1.01% | 3,310,586 |
| Jul 9, 2025 | 102.49 | 105.22 | 102.31 | 105.00 | 105.00 | 3.12% | 3,499,820 |
| Jul 8, 2025 | 101.35 | 102.74 | 100.61 | 101.82 | 101.82 | 0.64% | 2,406,507 |