SPDR S&P Homebuilders ETF (XHB)
AMEX: XHB
· Real-Time Price · USD
115.74
-0.33 (-0.28%)
At close: Sep 10, 2025, 3:59 PM
115.96
0.19%
After-hours: Sep 10, 2025, 07:49 PM EDT
XHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 116.48 | 116.89 | 115.16 | 115.76 | 115.76 | -0.27% | 2,455,915 |
| Sep 9, 2025 | 119.00 | 119.00 | 115.30 | 116.07 | 116.07 | -2.94% | 2,882,718 |
| Sep 8, 2025 | 119.62 | 119.67 | 118.02 | 119.58 | 119.58 | 0.18% | 2,438,082 |
| Sep 5, 2025 | 119.10 | 120.58 | 118.16 | 119.36 | 119.36 | 1.83% | 2,788,821 |
| Sep 4, 2025 | 114.64 | 117.49 | 114.11 | 117.21 | 117.21 | 3.16% | 2,610,602 |
| Sep 3, 2025 | 112.64 | 114.07 | 112.32 | 113.62 | 113.62 | 0.55% | 1,184,600 |
| Sep 2, 2025 | 112.07 | 113.26 | 111.76 | 113.00 | 113.00 | -0.88% | 2,364,555 |
| Aug 29, 2025 | 114.51 | 114.75 | 113.35 | 114.00 | 114.00 | -0.35% | 1,614,124 |
| Aug 28, 2025 | 115.46 | 115.54 | 113.48 | 114.40 | 114.40 | -0.42% | 1,580,783 |
| Aug 27, 2025 | 114.89 | 115.62 | 114.38 | 114.88 | 114.88 | -0.04% | 1,282,248 |
| Aug 26, 2025 | 115.35 | 115.70 | 114.58 | 114.93 | 114.93 | -0.23% | 1,561,500 |
| Aug 25, 2025 | 116.12 | 116.19 | 115.16 | 115.19 | 115.19 | -1.55% | 2,156,318 |
| Aug 22, 2025 | 112.42 | 117.77 | 111.49 | 117.00 | 117.00 | 5.09% | 4,828,000 |
| Aug 21, 2025 | 111.84 | 111.84 | 110.30 | 111.33 | 111.33 | -0.88% | 3,286,200 |
| Aug 20, 2025 | 114.60 | 115.10 | 112.22 | 112.32 | 112.32 | -2.15% | 3,746,022 |
| Aug 19, 2025 | 113.76 | 115.87 | 113.76 | 114.79 | 114.79 | 1.46% | 2,258,700 |
| Aug 18, 2025 | 113.51 | 113.93 | 112.97 | 113.14 | 113.14 | -0.18% | 1,543,317 |
| Aug 15, 2025 | 115.14 | 115.14 | 112.83 | 113.34 | 113.34 | -0.28% | 1,680,079 |
| Aug 14, 2025 | 113.27 | 113.82 | 112.72 | 113.66 | 113.66 | -1.79% | 3,361,200 |
| Aug 13, 2025 | 112.22 | 116.24 | 112.05 | 115.73 | 115.73 | 3.89% | 5,329,200 |