Skip to main content
SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
116.55
+1.15 (1.00%)
Nov 20, 2024, 4:00 PM EST - Market open

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024116.30116.73115.51116.55116.551.00%1,150,510
Nov 19, 2024114.62115.71113.69115.40115.40-0.05%986,021
Nov 18, 2024115.40116.39114.88115.46115.46-0.19%1,114,084
Nov 15, 2024116.20116.61115.33115.68115.68-0.89%1,488,207
Nov 14, 2024116.73118.06116.36116.72116.720.23%1,317,289
Nov 13, 2024117.83118.21116.20116.45116.450.25%2,040,993
Nov 12, 2024118.66119.11116.11116.16116.16-2.60%2,302,278
Nov 11, 2024119.70120.26119.02119.26119.260.43%1,279,012
Nov 8, 2024118.15119.50117.96118.75118.750.48%1,073,639
Nov 7, 2024117.57119.22117.34118.18118.180.60%2,216,711
Nov 6, 2024116.19117.87114.45117.48117.48-0.95%5,702,317
Nov 5, 2024115.50118.62115.26118.61118.612.40%1,822,051
Nov 4, 2024115.01117.90114.91115.83115.831.07%1,869,849
Nov 1, 2024115.46116.60114.45114.60114.600.34%1,553,509
Oct 31, 2024114.16115.19113.75114.21114.21-0.71%1,786,059
Oct 30, 2024114.49116.51114.04115.03115.03-0.21%2,206,551
Oct 29, 2024113.82115.29111.95115.27115.27-2.11%3,742,100
Oct 28, 2024117.64119.01117.37117.76117.761.05%1,423,652
Oct 25, 2024118.76119.24116.44116.54116.54-1.37%2,130,511
Oct 24, 2024118.15118.78117.34118.16118.160.24%1,639,268
Oct 23, 2024118.05119.28117.13117.88117.88-0.46%2,571,019
Oct 22, 2024120.20120.40118.32118.43118.43-2.61%2,867,125
Oct 21, 2024125.23125.33121.36121.61121.61-3.13%3,380,572
Oct 18, 2024125.13126.07124.45125.54125.540.94%1,502,844
Oct 17, 2024125.42125.72123.88124.37124.37-0.70%1,388,970
Oct 16, 2024124.76125.98124.46125.25125.251.17%1,178,636
Oct 15, 2024124.10125.51123.71123.80123.800.11%1,477,364
Oct 14, 2024121.55123.80121.10123.67123.671.95%1,173,180
Oct 11, 2024119.80121.86119.80121.30121.300.81%1,202,410
Oct 10, 2024120.44121.31119.82120.33120.33-1.60%1,559,335
Oct 9, 2024122.53122.81121.70122.29122.290.20%1,443,349
Oct 8, 2024121.94123.13120.98122.05122.050.59%1,527,836
Oct 7, 2024120.31121.47119.05121.33121.33-0.01%1,972,556
Oct 4, 2024123.57124.00119.67121.34121.34-1.32%3,884,236
Oct 3, 2024122.75123.60121.62122.96122.96-0.33%1,246,681
Oct 2, 2024123.24124.15121.93123.37123.37-0.76%1,112,475
Oct 1, 2024124.51125.11122.54124.31124.31-0.20%1,752,320
Sep 30, 2024123.73124.70122.91124.56124.560.23%1,186,573
Sep 27, 2024123.83125.48123.14124.27124.271.49%2,695,642
Sep 26, 2024122.98123.57121.92122.44122.440.90%1,343,941
Sep 25, 2024122.63122.70121.12121.35121.35-1.51%1,633,818
Sep 24, 2024123.43124.17122.48123.21123.21-0.12%1,677,326
Sep 23, 2024123.29124.26122.16123.36123.360.92%1,485,557
Sep 20, 2024123.34123.87121.99122.23122.11-2.21%2,911,147
Sep 19, 2024125.01125.20122.56124.99124.862.75%2,488,064
Sep 18, 2024122.10124.84120.51121.64121.52-0.19%2,413,474
Sep 17, 2024121.50122.37120.30121.87121.751.17%1,804,778
Sep 16, 2024120.30121.14118.77120.46120.340.78%1,600,548
Sep 13, 2024117.44120.07117.38119.53119.413.30%2,240,577
Sep 12, 2024113.68116.15113.30115.71115.592.17%1,702,108
Sep 11, 2024112.68113.39109.78113.25113.130.20%1,827,391
Sep 10, 2024113.14113.46111.77113.02112.900.52%1,261,653
Sep 9, 2024112.77113.81111.94112.44112.330.20%1,430,854
Sep 6, 2024112.35114.73112.02112.22112.110.10%2,289,974
Sep 5, 2024112.87113.56111.66112.11112.00-0.76%925,325
Sep 4, 2024113.04113.61111.48112.97112.85-0.38%1,600,970
Sep 3, 2024116.95117.96112.81113.40113.28-3.40%2,199,424
Aug 30, 2024116.87117.52115.08117.39117.271.29%1,650,528
Aug 29, 2024116.94117.28115.10115.90115.78-0.12%1,424,378
Aug 28, 2024116.42117.08115.51116.04115.92-0.73%1,477,013
Aug 27, 2024117.04117.41116.15116.89116.77-1.02%1,507,545
Aug 26, 2024120.15120.32118.02118.09117.97-0.95%1,849,522
Aug 23, 2024115.33119.35115.00119.22119.104.29%2,520,797
Aug 22, 2024114.66115.20113.59114.32114.20-0.41%1,029,189
Aug 21, 2024112.73114.98112.57114.79114.672.90%2,116,319
Aug 20, 2024112.30113.13111.18111.56111.45-0.66%932,155
Aug 19, 2024110.84112.42110.51112.30112.191.93%1,474,923
Aug 16, 2024110.50112.12109.95110.17110.06-0.72%1,111,685
Aug 15, 2024111.15111.72109.43110.97110.861.79%1,760,983
Aug 14, 2024110.08110.56108.52109.02108.91-0.37%1,080,978
Aug 13, 2024108.16109.75107.65109.43109.322.13%1,656,576
Aug 12, 2024108.11108.13106.39107.15107.04-0.77%1,034,981
Aug 9, 2024108.01108.63106.96107.98107.870.37%1,235,486
Aug 8, 2024106.73108.02105.82107.58107.471.83%1,520,212
Aug 7, 2024110.49111.32105.56105.65105.54-2.64%2,779,533
Aug 6, 2024107.21110.52105.67108.51108.400.61%2,568,714
Aug 5, 2024105.28109.66104.17107.85107.74-3.06%3,945,215
Aug 2, 2024110.80112.15109.11111.25111.14-2.74%3,484,113
Aug 1, 2024118.56119.30113.20114.38114.26-3.22%4,097,757
Jul 31, 2024119.32121.23117.44118.19118.070.02%3,033,924
Jul 30, 2024118.02119.05116.86118.17118.050.66%2,021,697
Jul 29, 2024117.43117.86116.12117.39117.270.43%2,157,605
Jul 26, 2024115.27118.25115.11116.89116.773.35%3,241,025
Jul 25, 2024111.64115.43110.93113.10112.981.68%2,155,956
Jul 24, 2024113.72114.99111.22111.23111.12-2.87%1,686,739
Jul 23, 2024113.12115.06112.57114.52114.400.36%1,458,825
Jul 22, 2024112.80114.16111.01114.11113.991.81%1,571,710
Jul 19, 2024112.47113.42111.64112.08111.97-0.40%1,242,104
Jul 18, 2024112.89117.17112.15112.53112.420.28%3,398,115
Jul 17, 2024113.75114.91112.21112.22112.11-2.42%2,557,027
Jul 16, 2024110.17115.18110.17115.00114.885.76%4,798,844
Jul 15, 2024109.28110.55108.53108.74108.630.17%1,982,008
Jul 12, 2024107.80109.91107.66108.56108.451.73%3,822,242
Jul 11, 2024103.27107.14103.27106.71106.605.88%5,935,269
Jul 10, 202498.96100.8498.96100.78100.682.22%2,398,140
Jul 9, 202498.8199.8998.5598.5998.49-0.69%1,225,889
Jul 8, 202498.6499.7498.3499.2799.171.34%1,673,693
Jul 5, 202498.8798.9897.4097.9697.86-0.81%1,642,811
Jul 3, 202498.5399.8998.3098.7698.660.34%1,573,678
Jul 2, 202497.7598.5197.5098.4398.33-0.09%2,383,046