State Street SPDR S&P Homebuilders ETF (XHB)

96.78
+0.75 (0.78%)
NYSE · Last Trade: Oct 1st, 8:06 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202695.5596.9194.0896.782,478,04796.78
9/30/202697.6897.8296.0096.031,479,24796.03
9/29/202697.6197.9996.2796.971,528,13396.97
9/28/202697.4498.4896.4997.301,928,92097.30
9/25/202697.2098.8496.5798.321,815,14598.32
9/24/202696.9397.3395.8996.802,110,46096.80
9/23/202698.2598.7497.0397.091,763,78397.09
9/22/202698.7799.6798.3099.411,381,69499.41
9/21/202696.7997.3995.7296.961,792,69196.96
9/18/202696.3896.9895.8096.391,477,78895.85
9/17/202699.1799.6396.9097.071,689,94996.53
9/16/202698.0498.8495.9396.802,313,95096.26
9/15/202698.3098.8597.1697.763,919,27797.22
9/14/202697.1998.6796.8198.271,411,27097.72
9/11/202697.9598.9697.3098.461,919,87397.91
9/10/202697.9398.5196.2296.912,962,50696.37
9/09/2026100.34100.9098.9099.231,979,92198.68
9/08/2026102.94103.02100.70100.751,220,647100.19
9/04/2026101.84103.53101.77103.251,537,045102.68
9/03/2026102.17103.24101.03102.272,296,346101.70
9/02/2026101.06102.01100.36101.171,425,250100.61
9/01/2026102.21102.72100.50100.562,260,495100.00
8/31/2026103.63104.27102.75102.811,564,783102.24
8/28/2026104.93105.90103.78104.601,370,608104.02
8/27/2026105.57105.71104.34104.521,275,359103.94
8/26/2026106.34107.15105.62106.00844,432105.41
8/25/2026107.52107.52105.74106.38850,927105.79
8/24/2026106.80107.86105.77106.29812,293105.70
8/21/2026106.61107.04105.85106.501,122,958105.91
8/20/2026105.83106.76105.07105.622,662,193105.03
8/19/2026108.15109.87107.71108.232,752,588107.63
8/18/2026108.16108.37105.92105.951,378,791105.36
8/17/2026108.61108.68107.28108.191,069,861107.59
8/14/2026109.42109.73108.35109.021,292,175108.41
8/13/2026109.67110.01108.41109.531,351,991108.92
8/12/2026110.86110.88107.84108.351,720,038107.75
8/11/2026108.88110.42108.88110.301,318,834109.69
8/10/2026109.72110.10107.85108.241,745,148107.64
8/07/2026109.96111.38109.04110.802,243,946110.18
8/06/2026110.47110.97108.44108.811,652,310108.20
8/05/2026109.36111.59108.79110.883,105,559110.26
8/04/2026107.14109.80106.78109.612,088,359109.00
8/03/2026105.09106.94105.09106.361,452,022105.77
7/31/2026104.54104.77103.12103.692,905,293103.11
7/30/2026106.19106.56103.31104.524,047,732103.94
7/29/2026107.53108.01104.61104.682,792,616104.10
7/28/2026110.17111.05109.12109.641,885,611109.03
7/27/2026109.16111.39108.59109.241,371,883108.63
7/24/2026106.84109.60106.36108.442,209,130107.84
7/23/2026105.88107.13105.30106.692,417,409106.10
7/22/2026106.21107.72105.99106.921,718,193106.33
7/21/2026106.00106.56105.04105.942,094,721105.35
7/20/2026108.78109.16105.72106.072,097,894105.48
7/17/2026110.31111.79107.92108.252,184,980107.65
7/16/2026108.35110.87108.30110.801,825,027110.18
7/15/2026108.63109.54108.12108.922,126,599108.31
7/14/2026108.44109.39106.79108.162,475,528107.56
7/13/2026108.37109.34106.69107.071,879,466106.47
7/10/2026108.15109.81107.95108.611,935,999108.01
7/09/2026107.13108.27106.55107.611,935,617107.01
7/08/2026108.02108.33105.47106.043,272,582105.45
7/07/2026111.33111.54109.05109.413,268,832108.80
7/06/2026112.75113.27110.61111.292,955,939110.67
7/02/2026113.10113.72111.15112.562,162,587111.93