State Street SPDR S&P Homebuilders ETF (XHB)
NYSEARCA: XHB · Real-Time Price · USD
105.78
+0.25 (0.24%)
At close: Apr 14, 2026, 4:00 PM EDT
104.80
-0.98 (-0.93%)
After-hours: Apr 14, 2026, 5:30 PM EDT
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 105.50 | 106.59 | 105.01 | 105.78 | 105.78 | 0.24% | 1,145,439 |
| Apr 13, 2026 | 103.56 | 105.61 | 102.66 | 105.53 | 105.53 | 1.63% | 1,206,849 |
| Apr 10, 2026 | 104.29 | 104.66 | 103.27 | 103.84 | 103.84 | -0.33% | 1,093,663 |
| Apr 9, 2026 | 101.66 | 104.91 | 101.54 | 104.18 | 104.18 | 1.76% | 1,230,429 |
| Apr 8, 2026 | 101.34 | 103.66 | 101.16 | 102.38 | 102.38 | 5.57% | 3,531,583 |
| Apr 7, 2026 | 98.24 | 98.24 | 96.08 | 96.98 | 96.98 | -2.23% | 1,490,676 |
| Apr 6, 2026 | 97.72 | 99.29 | 97.24 | 99.19 | 99.19 | 0.99% | 813,676 |
| Apr 2, 2026 | 97.32 | 100.33 | 96.43 | 98.22 | 98.22 | -1.00% | 1,520,355 |
| Apr 1, 2026 | 99.14 | 100.22 | 98.24 | 99.21 | 99.21 | 0.50% | 2,147,357 |
| Mar 31, 2026 | 97.21 | 100.01 | 96.45 | 98.72 | 98.72 | 3.31% | 2,935,131 |
| Mar 30, 2026 | 97.69 | 97.69 | 95.40 | 95.56 | 95.56 | -0.97% | 1,965,995 |
| Mar 27, 2026 | 97.49 | 98.26 | 96.30 | 96.50 | 96.50 | -1.59% | 1,937,358 |
| Mar 26, 2026 | 99.58 | 100.82 | 97.95 | 98.06 | 98.06 | -2.49% | 1,726,671 |
| Mar 25, 2026 | 100.96 | 101.33 | 98.12 | 100.56 | 100.56 | 0.87% | 1,818,858 |
| Mar 24, 2026 | 98.01 | 100.52 | 97.76 | 99.69 | 99.69 | 0.29% | 1,705,611 |
| Mar 23, 2026 | 98.87 | 100.94 | 98.15 | 99.40 | 99.40 | 3.25% | 3,427,861 |
| Mar 20, 2026 | 98.49 | 98.50 | 95.46 | 96.27 | 96.05 | -2.48% | 3,361,791 |
| Mar 19, 2026 | 98.72 | 99.23 | 97.22 | 98.72 | 98.50 | -0.87% | 2,369,041 |
| Mar 18, 2026 | 101.22 | 102.01 | 99.47 | 99.59 | 99.36 | -2.44% | 1,693,285 |
| Mar 17, 2026 | 102.37 | 102.86 | 101.41 | 102.08 | 101.85 | 0.40% | 1,451,458 |
| Mar 16, 2026 | 101.45 | 102.16 | 100.91 | 101.67 | 101.44 | 1.13% | 1,396,733 |
| Mar 13, 2026 | 101.12 | 101.68 | 99.89 | 100.53 | 100.30 | 0.45% | 2,685,432 |
| Mar 12, 2026 | 101.71 | 102.03 | 99.92 | 100.08 | 99.85 | -2.88% | 2,206,139 |
| Mar 11, 2026 | 104.06 | 104.10 | 102.71 | 103.05 | 102.82 | -1.24% | 1,603,725 |
| Mar 10, 2026 | 104.79 | 106.43 | 103.69 | 104.34 | 104.10 | -0.82% | 2,759,365 |
| Mar 9, 2026 | 103.56 | 105.56 | 101.22 | 105.20 | 104.96 | -0.33% | 3,261,149 |
| Mar 6, 2026 | 106.41 | 106.57 | 104.60 | 105.55 | 105.31 | -2.52% | 2,616,271 |
| Mar 5, 2026 | 110.14 | 111.03 | 107.35 | 108.28 | 108.03 | -2.69% | 2,684,188 |
| Mar 4, 2026 | 112.32 | 112.40 | 110.31 | 111.27 | 111.02 | -0.16% | 1,387,429 |
| Mar 3, 2026 | 110.35 | 112.21 | 108.94 | 111.45 | 111.20 | -1.50% | 3,156,501 |
| Mar 2, 2026 | 113.06 | 113.71 | 111.91 | 113.15 | 112.89 | -1.90% | 2,314,631 |
| Feb 27, 2026 | 114.50 | 115.82 | 113.70 | 115.34 | 115.08 | 0.03% | 2,529,554 |
| Feb 26, 2026 | 114.76 | 115.59 | 113.66 | 115.31 | 115.05 | 1.05% | 2,101,981 |
| Feb 25, 2026 | 117.13 | 117.23 | 112.81 | 114.11 | 113.85 | -2.65% | 3,924,499 |
| Feb 24, 2026 | 116.63 | 118.37 | 116.41 | 117.22 | 116.95 | 0.64% | 2,302,008 |
| Feb 23, 2026 | 118.46 | 118.95 | 115.55 | 116.47 | 116.21 | -2.05% | 2,910,994 |
| Feb 20, 2026 | 118.24 | 120.52 | 117.74 | 118.91 | 118.64 | 0.90% | 1,720,355 |
| Feb 19, 2026 | 118.44 | 119.43 | 117.40 | 117.85 | 117.58 | -1.45% | 2,074,264 |
| Feb 18, 2026 | 119.85 | 121.43 | 119.17 | 119.59 | 119.32 | -0.46% | 2,051,413 |
| Feb 17, 2026 | 120.78 | 121.64 | 118.07 | 120.14 | 119.87 | -1.01% | 1,852,469 |
| Feb 13, 2026 | 120.18 | 122.36 | 120.04 | 121.36 | 121.09 | 1.89% | 2,432,851 |
| Feb 12, 2026 | 121.48 | 123.13 | 119.07 | 119.11 | 118.84 | -1.24% | 2,386,129 |
| Feb 11, 2026 | 119.64 | 120.93 | 118.95 | 120.60 | 120.33 | 0.21% | 2,936,766 |
| Feb 10, 2026 | 118.06 | 120.73 | 118.06 | 120.35 | 120.08 | 2.82% | 2,916,484 |
| Feb 9, 2026 | 117.21 | 117.89 | 116.36 | 117.05 | 116.79 | -0.19% | 1,646,194 |
| Feb 6, 2026 | 116.05 | 118.17 | 115.65 | 117.27 | 117.00 | 1.70% | 5,957,954 |
| Feb 5, 2026 | 114.97 | 115.92 | 114.39 | 115.31 | 115.05 | -0.03% | 2,134,919 |
| Feb 4, 2026 | 113.38 | 116.15 | 112.78 | 115.35 | 115.09 | 3.39% | 5,293,919 |
| Feb 3, 2026 | 108.90 | 114.32 | 108.88 | 111.57 | 111.32 | 2.25% | 5,126,476 |
| Feb 2, 2026 | 108.19 | 109.75 | 107.43 | 109.11 | 108.86 | 0.65% | 1,387,938 |