SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
105.56
+1.03 (0.99%)
Nov 7, 2025, 4:00 PM EST - Market closed
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 104.13 | 105.68 | 104.10 | 105.56 | 105.56 | 0.99% | 1,281,530 |
| Nov 6, 2025 | 104.92 | 105.25 | 104.08 | 104.53 | 104.53 | 0.35% | 1,949,650 |
| Nov 5, 2025 | 103.91 | 105.39 | 103.18 | 104.17 | 104.17 | 0.68% | 2,565,906 |
| Nov 4, 2025 | 102.83 | 103.80 | 102.12 | 103.47 | 103.47 | - | 1,791,554 |
| Nov 3, 2025 | 104.66 | 104.66 | 102.79 | 103.47 | 103.47 | -1.49% | 1,540,631 |
| Oct 31, 2025 | 104.95 | 105.50 | 104.23 | 105.03 | 105.03 | 0.48% | 1,425,819 |
| Oct 30, 2025 | 104.75 | 107.07 | 104.52 | 104.53 | 104.53 | -0.69% | 4,763,021 |
| Oct 29, 2025 | 107.49 | 108.49 | 104.65 | 105.26 | 105.26 | -2.79% | 4,839,797 |
| Oct 28, 2025 | 107.36 | 109.47 | 106.85 | 108.28 | 108.28 | -0.61% | 2,516,484 |
| Oct 27, 2025 | 109.30 | 110.00 | 108.54 | 108.94 | 108.94 | 0.11% | 1,467,386 |
| Oct 24, 2025 | 110.53 | 110.57 | 108.79 | 108.82 | 108.82 | -0.04% | 2,760,897 |
| Oct 23, 2025 | 108.00 | 109.18 | 107.31 | 108.86 | 108.86 | 0.91% | 1,954,492 |
| Oct 22, 2025 | 109.81 | 110.35 | 107.76 | 107.88 | 107.88 | -2.20% | 1,606,054 |
| Oct 21, 2025 | 107.65 | 110.80 | 107.11 | 110.31 | 110.31 | 1.57% | 2,042,975 |
| Oct 20, 2025 | 108.44 | 109.17 | 108.03 | 108.60 | 108.60 | 0.78% | 1,532,063 |
| Oct 17, 2025 | 106.68 | 107.77 | 106.06 | 107.76 | 107.76 | 0.66% | 1,145,931 |
| Oct 16, 2025 | 108.04 | 108.24 | 106.15 | 107.05 | 107.05 | -0.69% | 1,356,830 |
| Oct 15, 2025 | 108.03 | 109.05 | 107.49 | 107.79 | 107.79 | 0.17% | 2,405,004 |
| Oct 14, 2025 | 103.39 | 107.80 | 103.39 | 107.61 | 107.61 | 3.14% | 3,268,454 |
| Oct 13, 2025 | 104.71 | 104.83 | 103.86 | 104.33 | 104.33 | 0.59% | 1,592,509 |
| Oct 10, 2025 | 105.88 | 106.22 | 103.39 | 103.72 | 103.72 | -1.57% | 2,602,786 |
| Oct 9, 2025 | 107.43 | 107.43 | 105.17 | 105.37 | 105.37 | -2.25% | 4,897,987 |
| Oct 8, 2025 | 107.48 | 107.83 | 105.94 | 107.80 | 107.80 | 0.74% | 2,394,929 |
| Oct 7, 2025 | 109.07 | 109.24 | 106.76 | 107.01 | 107.01 | -2.56% | 4,217,721 |
| Oct 6, 2025 | 112.65 | 112.81 | 109.62 | 109.82 | 109.82 | -2.05% | 2,114,272 |
| Oct 3, 2025 | 111.98 | 113.05 | 111.75 | 112.12 | 112.12 | 0.43% | 1,539,724 |
| Oct 2, 2025 | 111.34 | 111.99 | 110.46 | 111.64 | 111.64 | 0.07% | 1,109,603 |
| Oct 1, 2025 | 110.85 | 111.76 | 110.46 | 111.56 | 111.56 | 0.69% | 2,131,014 |
| Sep 30, 2025 | 110.48 | 111.14 | 109.48 | 110.80 | 110.80 | 0.15% | 1,902,342 |
| Sep 29, 2025 | 111.11 | 111.11 | 109.32 | 110.63 | 110.63 | 0.21% | 2,377,258 |
| Sep 26, 2025 | 109.55 | 110.75 | 109.16 | 110.40 | 110.40 | 1.17% | 1,812,332 |
| Sep 25, 2025 | 109.46 | 110.86 | 109.05 | 109.12 | 109.12 | -1.37% | 2,613,072 |
| Sep 24, 2025 | 110.76 | 112.32 | 110.54 | 110.64 | 110.64 | -0.61% | 3,324,580 |
| Sep 23, 2025 | 111.65 | 112.29 | 110.70 | 111.32 | 111.32 | 0.17% | 1,547,738 |
| Sep 22, 2025 | 112.36 | 112.36 | 110.51 | 111.13 | 111.13 | -1.67% | 3,050,484 |
| Sep 19, 2025 | 114.00 | 114.16 | 112.76 | 113.02 | 112.86 | -1.34% | 2,986,324 |
| Sep 18, 2025 | 114.14 | 115.01 | 113.15 | 114.56 | 114.40 | 0.62% | 5,078,824 |
| Sep 17, 2025 | 115.61 | 118.70 | 112.90 | 113.85 | 113.69 | -1.02% | 4,218,300 |
| Sep 16, 2025 | 116.01 | 116.05 | 113.96 | 115.02 | 114.86 | -0.38% | 2,346,312 |
| Sep 15, 2025 | 116.54 | 116.63 | 114.55 | 115.46 | 115.30 | -0.60% | 2,069,625 |
| Sep 12, 2025 | 117.91 | 118.31 | 115.93 | 116.16 | 116.00 | -2.20% | 1,916,261 |
| Sep 11, 2025 | 116.55 | 119.00 | 116.31 | 118.77 | 118.60 | 2.60% | 3,204,110 |
| Sep 10, 2025 | 116.48 | 116.89 | 115.16 | 115.76 | 115.60 | -0.27% | 2,485,903 |
| Sep 9, 2025 | 119.00 | 119.00 | 115.30 | 116.07 | 115.91 | -2.94% | 2,882,718 |
| Sep 8, 2025 | 119.62 | 119.67 | 118.02 | 119.58 | 119.41 | 0.18% | 2,438,082 |
| Sep 5, 2025 | 119.10 | 120.58 | 118.16 | 119.36 | 119.19 | 1.83% | 2,788,821 |
| Sep 4, 2025 | 114.64 | 117.49 | 114.11 | 117.21 | 117.04 | 3.16% | 2,610,602 |
| Sep 3, 2025 | 112.64 | 114.07 | 112.32 | 113.62 | 113.46 | 0.55% | 1,169,199 |
| Sep 2, 2025 | 112.07 | 113.26 | 111.76 | 113.00 | 112.84 | -0.88% | 2,364,555 |
| Aug 29, 2025 | 114.51 | 114.75 | 113.35 | 114.00 | 113.84 | -0.35% | 1,614,124 |