Skip to main content
logo
SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
117.00
+5.67 (5.09%)
At close: Aug 22, 2025, 4:00 PM
117.55
+0.55 (0.47%)
After-hours: Aug 22, 2025, 8:00 PM EDT

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025112.42117.77111.49117.00117.005.09%4,819,947
Aug 21, 2025111.84111.84110.30111.33111.33-0.88%3,286,153
Aug 20, 2025114.60115.10112.22112.32112.32-2.15%3,746,022
Aug 19, 2025113.76115.87113.76114.79114.791.46%2,258,655
Aug 18, 2025113.51113.93112.97113.14113.14-0.18%1,543,317
Aug 15, 2025115.14115.14112.83113.34113.34-0.28%1,680,079
Aug 14, 2025113.27113.82112.72113.66113.66-1.79%3,361,175
Aug 13, 2025112.22116.24112.05115.73115.733.89%5,329,150
Aug 12, 2025108.60111.56107.82111.40111.403.61%4,016,603
Aug 11, 2025108.22108.92106.29107.52107.52-0.58%2,832,927
Aug 8, 2025108.15108.81107.70108.15108.150.32%2,010,328
Aug 7, 2025108.09109.66107.52107.81107.811.20%2,230,646
Aug 6, 2025107.85107.93106.42106.53106.53-0.68%1,592,798
Aug 5, 2025105.83107.96105.75107.26107.261.47%2,983,329
Aug 4, 2025104.14105.85103.95105.71105.711.78%2,650,239
Aug 1, 2025102.12104.11101.37103.86103.861.91%4,906,830
Jul 31, 2025101.83103.08101.45101.91101.91-0.98%3,037,738
Jul 30, 2025105.03105.35102.17102.92102.92-2.37%2,585,022
Jul 29, 2025106.54106.56104.99105.42105.42-1.11%2,899,595
Jul 28, 2025106.89107.34105.39106.60106.600.07%1,800,752
Jul 25, 2025106.14106.53105.04106.53106.530.93%1,544,577
Jul 24, 2025107.29107.50105.35105.55105.55-2.00%3,399,321
Jul 23, 2025107.95108.25106.90107.70107.700.92%3,851,736
Jul 22, 2025103.28107.11102.80106.72106.725.61%4,725,168
Jul 21, 2025101.93102.47100.92101.05101.05-0.37%1,557,771
Jul 18, 2025102.72103.26100.83101.43101.43-0.95%2,112,134
Jul 17, 2025101.00102.63100.69102.40102.401.38%2,070,708
Jul 16, 2025101.01101.4999.04101.01101.010.61%3,301,997
Jul 15, 2025104.27104.73100.36100.40100.40-3.48%4,959,572
Jul 14, 2025104.34104.63102.77104.02104.02-0.70%2,806,001
Jul 11, 2025104.76105.43104.33104.75104.75-1.24%2,132,351
Jul 10, 2025104.92107.34104.39106.06106.061.01%3,310,586
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