Skip to main content
SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
105.99
+1.34 (1.28%)
At close: Dec 20, 2024, 4:00 PM
106.34
+0.35 (0.33%)
After-hours: Dec 20, 2024, 4:11 PM EST

XHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024104.47106.79104.19105.99105.991.28%2,256,750
Dec 19, 2024106.23107.24104.48104.65104.65-2.19%3,946,120
Dec 18, 2024112.47112.78106.95106.99106.99-4.41%3,500,662
Dec 17, 2024112.78113.59111.71111.93111.93-1.19%1,561,527
Dec 16, 2024114.30115.19113.16113.28113.28-0.96%1,851,963
Dec 13, 2024115.79115.90113.73114.38114.38-1.52%1,503,244
Dec 12, 2024116.93117.11115.95116.14116.14-0.95%1,744,173
Dec 11, 2024118.74119.00117.18117.25117.25-0.24%1,612,887
Dec 10, 2024118.54118.76116.60117.53117.53-2.01%1,988,571
Dec 9, 2024120.06120.65119.37119.94119.940.71%1,771,544
Dec 6, 2024120.35120.78118.60119.09119.090.32%1,302,117
Dec 5, 2024120.57120.75118.62118.71118.71-1.49%1,529,641
Dec 4, 2024121.57121.89120.04120.50120.50-1.46%1,167,365
Dec 3, 2024122.91123.35121.49122.28122.28-0.21%978,573
Dec 2, 2024122.60123.17121.50122.54122.54-0.28%1,267,943
Nov 29, 2024123.45124.45122.74122.89122.890.26%752,158
Nov 27, 2024123.66124.39122.33122.57122.57-0.16%854,108
Nov 26, 2024124.23124.23121.82122.77122.77-1.91%1,575,079
Nov 25, 2024121.62126.09121.57125.16125.164.35%4,413,908
Nov 22, 2024118.80120.05118.63119.94119.941.72%1,995,446
Nov 21, 2024117.18118.85116.81117.91117.911.17%1,023,734
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