State Street SPDR S&P Homebuilders ETF (XHB)

NYSEARCA: XHB · Real-Time Price · USD

105.96

+3.67 (3.59%)

At close: Nov 9, 2026, 4:00 PM

105.60

-0.36 (-0.34%)

After-hours: Nov 9, 2026, 4:08 PM EST

XHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	104.36	107.00	104.21	105.96	105.96	3.59%	2,201,014
Nov 6, 2026	102.98	103.73	101.59	102.29	102.29	-1.50%	1,859,407
Nov 5, 2026	107.44	108.78	103.36	103.85	103.85	-3.41%	2,774,815
Nov 4, 2026	104.91	108.05	104.00	107.52	107.52	5.43%	4,177,817
Nov 3, 2026	104.02	104.61	101.89	101.98	101.98	-2.49%	1,823,145
Nov 2, 2026	102.53	104.90	102.53	104.58	104.58	3.58%	2,413,673
Oct 30, 2026	101.65	102.86	100.11	100.97	100.97	-0.30%	3,843,567
Oct 29, 2026	97.85	101.29	97.42	101.27	101.27	3.37%	3,645,882
Oct 28, 2026	99.14	99.71	97.19	97.97	97.97	-1.20%	2,962,771
Oct 27, 2026	98.46	99.29	97.25	99.16	99.16	1.24%	1,522,588
Oct 26, 2026	98.64	99.32	97.70	97.95	97.95	-0.44%	2,098,676
Oct 23, 2026	97.96	98.75	97.22	98.38	98.38	-0.83%	1,763,989
Oct 22, 2026	94.86	99.28	94.86	99.20	99.20	3.77%	2,491,932
Oct 21, 2026	96.61	96.74	94.81	95.60	95.60	-0.64%	1,451,325
Oct 20, 2026	94.50	96.65	94.23	96.22	96.22	2.22%	1,767,495
Oct 19, 2026	95.39	95.71	94.05	94.13	94.13	-0.82%	1,663,680
Oct 16, 2026	95.83	97.27	94.41	94.91	94.91	-0.88%	4,377,594
Oct 15, 2026	94.41	95.81	94.13	95.75	95.75	3.13%	3,114,535
Oct 14, 2026	93.49	93.70	91.87	92.84	92.84	-1.89%	1,962,946
Oct 13, 2026	94.81	95.30	93.72	94.63	94.63	0.62%	1,578,908
Oct 12, 2026	94.44	95.23	93.94	94.05	94.05	-0.76%	1,328,601
Oct 9, 2026	95.69	96.02	94.51	94.77	94.77	-0.95%	1,266,687
Oct 8, 2026	94.16	95.79	93.63	95.68	95.68	0.83%	2,411,976
Oct 7, 2026	95.55	96.07	93.97	94.89	94.89	-2.55%	2,226,809
Oct 6, 2026	96.70	97.98	96.57	97.37	97.37	1.11%	1,828,906
Oct 5, 2026	96.60	96.99	95.34	96.30	96.30	-0.41%	1,607,863
Oct 2, 2026	98.41	99.13	96.11	96.70	96.70	-0.08%	2,429,293
Oct 1, 2026	95.55	96.91	94.08	96.78	96.78	0.78%	2,471,745
Sep 30, 2026	97.68	97.82	96.00	96.03	96.03	-0.97%	1,439,526
Sep 29, 2026	97.61	97.99	96.27	96.97	96.97	-0.34%	1,515,568
Sep 28, 2026	97.44	98.48	96.49	97.30	97.30	-1.04%	1,914,026
Sep 25, 2026	97.20	98.84	96.57	98.32	98.32	1.57%	1,794,945
Sep 24, 2026	96.93	97.33	95.89	96.80	96.80	-0.30%	2,052,709
Sep 23, 2026	98.25	98.74	97.03	97.09	97.09	-2.33%	1,763,454
Sep 22, 2026	98.77	99.67	98.30	99.41	99.41	2.53%	1,302,491
Sep 21, 2026	96.79	97.39	95.72	96.96	96.96	1.15%	1,792,691
Sep 18, 2026	96.38	96.98	95.80	96.39	95.85	-0.70%	1,477,787
Sep 17, 2026	99.17	99.63	96.90	97.07	96.53	0.28%	1,589,960
Sep 16, 2026	98.04	98.85	95.93	96.80	96.26	-0.98%	2,314,546
Sep 15, 2026	98.30	98.85	97.16	97.76	97.22	-0.52%	3,919,278
Sep 14, 2026	97.19	98.67	96.81	98.27	97.72	-0.19%	1,394,926
Sep 11, 2026	97.95	98.96	97.30	98.46	97.91	1.60%	1,894,984
Sep 10, 2026	97.93	98.51	96.22	96.91	96.37	-2.34%	2,962,517
Sep 9, 2026	100.34	100.90	98.90	99.23	98.68	-1.51%	1,979,927
Sep 8, 2026	102.94	103.02	100.70	100.75	100.19	-2.42%	1,220,649
Sep 4, 2026	101.84	103.53	101.77	103.25	102.68	0.96%	1,537,044
Sep 3, 2026	102.17	103.24	101.03	102.27	101.70	1.09%	2,296,348
Sep 2, 2026	101.06	102.01	100.36	101.17	100.61	0.61%	1,425,252
Sep 1, 2026	102.21	102.72	100.51	100.56	100.00	-2.19%	2,260,500
Aug 31, 2026	103.63	104.27	102.75	102.81	102.24	-1.71%	1,564,789