State Street SPDR S&P Homebuilders ETF (XHB)

108.61
+1.00 (0.93%)
NYSE· Last Trade: Jul 12th, 6:08 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Homebuilders ETF (XHB)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/2026108.15109.81107.95108.611,935,999108.61
7/09/2026107.13108.27106.55107.611,935,617107.61
7/08/2026108.02108.33105.47106.043,272,582106.04
7/07/2026111.33111.54109.05109.413,268,832109.41
7/06/2026112.75113.27110.61111.292,955,939111.29
7/02/2026113.10113.72111.15112.562,162,587112.56
7/01/2026114.52115.56112.53112.632,880,756112.63
6/30/2026115.58116.23114.31115.564,651,024115.56
6/29/2026115.10115.44113.35115.394,367,706115.39
6/26/2026115.34116.30115.01115.642,275,488115.64
6/25/2026115.34117.91114.92115.923,320,652115.92
6/24/2026110.39115.53109.69114.285,598,372114.28
6/23/2026107.91109.46107.42108.201,680,270108.20
6/22/2026110.59111.03109.01109.133,134,675109.13
6/18/2026109.17112.28109.00111.044,285,269110.88
6/17/2026109.59111.97107.04107.335,718,002107.17
6/16/2026109.00110.79108.94109.842,156,018109.68
6/15/2026109.45111.08108.25108.332,796,216108.17
6/12/2026108.08108.68107.20107.593,353,482107.44
6/11/2026104.47107.92103.69107.834,492,239107.67
6/10/2026106.81107.00103.31103.482,668,801103.33
6/09/2026104.22107.45104.22107.024,398,193106.87
6/08/2026103.77104.58103.00103.293,378,057103.14
6/05/2026103.87104.60103.12103.512,152,300103.36
6/04/2026104.92105.32103.88104.721,675,793104.57
6/03/2026103.41104.41102.93103.892,236,058103.74
6/02/2026103.62104.65102.95104.321,571,519104.17
6/01/2026103.73103.73102.11103.232,508,590103.08
5/29/2026102.53104.11102.00102.633,722,924102.48
5/28/2026102.35103.16101.32102.771,726,998102.62
5/27/2026103.28105.72102.92103.313,263,924103.16
5/26/2026101.47102.81101.42102.342,907,497102.19
5/22/2026100.08100.4298.87100.011,789,64499.87
5/21/202697.73100.1396.6499.563,568,32899.42
5/20/202695.4398.9894.3598.923,995,91198.78
5/19/202695.5395.7593.5794.863,593,25894.72
5/18/202696.6498.0396.0696.412,162,63096.27
5/15/202699.0699.2696.2796.322,322,05096.18
5/14/202699.72100.8099.46100.091,992,70699.95
5/13/202699.6999.7998.2998.981,895,65498.84
5/12/2026101.37101.7499.4299.972,113,84199.83
5/11/2026102.80102.90101.49101.591,765,955101.44
5/08/2026103.33103.68102.08102.511,210,794102.36
5/07/2026105.99106.76102.48102.662,090,660102.51
5/06/2026105.15106.50104.75105.754,884,575105.60
5/05/2026102.25103.37101.49102.811,676,222102.66
5/04/2026104.35104.41101.33101.402,339,904101.25
5/01/2026106.38106.49105.02105.092,151,001104.94
4/30/2026104.37106.22104.37106.002,068,280105.85
4/29/2026106.80107.22103.87104.042,022,234103.89
4/28/2026108.23108.85106.55106.921,715,415106.77
4/27/2026108.31109.67107.78108.391,445,745108.23
4/24/2026109.41109.81108.38108.452,040,224108.29
4/23/2026108.82110.05107.75109.441,945,715109.28
4/22/2026110.18110.63108.44108.811,326,135108.65
4/21/2026111.28111.80108.61108.803,432,552108.64
4/20/2026107.34109.40106.88109.401,159,102109.24
4/17/2026104.53109.00104.53107.252,806,996107.09
4/16/2026103.16103.94102.22102.361,025,459102.21
4/15/2026105.49105.54102.56102.881,536,502102.73
4/14/2026105.50106.59105.01105.781,297,091105.63
4/13/2026103.56105.61102.66105.531,207,944105.38