SPDR S&P Homebuilders ETF (XHB)
AMEX: XHB
· Real-Time Price · USD
111.64
0.84 (0.76%)
At close: Oct 01, 2025, 3:39 PM
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.48 | 111.14 | 109.48 | 110.80 | 110.80 | 0.15% | 1,901,822 |
| Sep 29, 2025 | 111.11 | 111.11 | 109.32 | 110.63 | 110.63 | 0.21% | 2,377,258 |
| Sep 26, 2025 | 109.55 | 110.75 | 109.16 | 110.40 | 110.40 | 1.17% | 1,812,332 |
| Sep 25, 2025 | 109.46 | 110.86 | 109.05 | 109.12 | 109.12 | -1.37% | 2,613,100 |
| Sep 24, 2025 | 110.76 | 112.32 | 110.54 | 110.64 | 110.64 | -0.61% | 3,324,580 |
| Sep 23, 2025 | 111.65 | 112.29 | 110.70 | 111.32 | 111.32 | 0.17% | 1,547,738 |
| Sep 22, 2025 | 112.36 | 112.36 | 110.51 | 111.13 | 111.13 | -1.67% | 3,050,500 |
| Sep 19, 2025 | 114.00 | 114.16 | 112.76 | 113.02 | 112.86 | -1.34% | 2,986,324 |
| Sep 18, 2025 | 114.14 | 115.01 | 113.15 | 114.56 | 114.40 | 0.62% | 5,078,824 |
| Sep 17, 2025 | 115.61 | 118.70 | 112.90 | 113.85 | 113.69 | -1.02% | 4,218,300 |
| Sep 16, 2025 | 116.01 | 116.05 | 113.96 | 115.02 | 114.86 | -0.38% | 2,346,312 |
| Sep 15, 2025 | 116.54 | 116.63 | 114.55 | 115.46 | 115.30 | -0.60% | 2,069,625 |
| Sep 12, 2025 | 117.91 | 118.31 | 115.93 | 116.16 | 116.00 | -2.20% | 1,916,261 |
| Sep 11, 2025 | 116.55 | 119.00 | 116.31 | 118.77 | 118.60 | 2.60% | 3,204,110 |
| Sep 10, 2025 | 116.48 | 116.89 | 115.16 | 115.76 | 115.60 | -0.27% | 2,485,903 |
| Sep 9, 2025 | 119.00 | 119.00 | 115.30 | 116.07 | 115.91 | -2.94% | 2,882,718 |
| Sep 8, 2025 | 119.62 | 119.67 | 118.02 | 119.58 | 119.41 | 0.18% | 2,438,082 |
| Sep 5, 2025 | 119.10 | 120.58 | 118.16 | 119.36 | 119.19 | 1.83% | 2,788,821 |
| Sep 4, 2025 | 114.64 | 117.49 | 114.11 | 117.21 | 117.05 | 3.16% | 2,610,602 |
| Sep 3, 2025 | 112.64 | 114.07 | 112.32 | 113.62 | 113.46 | 0.55% | 1,184,600 |
Page 1 of 136