State Street SPDR S&P Homebuilders ETF (XHB)

Last Price104.55

Change+1.59 (1.54%)

NYSE · Last Trade: Jan 3rd, 7:50 AM EST

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

Date Range:

2025-10-03 - 2026-01-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	103.47	104.89	102.76	104.55	1,071,575	104.55
12/31/2025	103.93	104.15	102.92	102.96	1,075,466	102.96
12/30/2025	104.41	104.64	103.78	104.05	807,516	104.05
12/29/2025	105.05	105.15	103.98	104.55	1,191,080	104.55
12/26/2025	104.68	105.01	104.21	104.99	645,175	104.99
12/24/2025	104.11	104.98	103.92	104.79	738,747	104.79
12/23/2025	104.35	104.58	103.52	104.11	1,603,388	104.11
12/22/2025	105.06	105.13	104.30	104.56	1,356,126	104.56
12/19/2025	105.44	105.61	104.31	105.07	1,695,881	104.89
12/18/2025	107.48	108.23	106.08	106.34	2,311,304	106.16
12/17/2025	105.62	107.19	105.08	105.61	2,124,059	105.43
12/16/2025	107.99	108.08	105.98	106.66	1,197,337	106.48
12/15/2025	108.52	109.00	106.99	107.59	1,264,287	107.41
12/12/2025	109.32	109.87	107.38	107.88	1,611,254	107.69
12/11/2025	108.59	110.14	108.12	109.02	1,411,671	108.83
12/10/2025	105.18	108.42	104.98	107.90	2,927,011	107.72
12/09/2025	104.60	106.01	104.44	104.70	1,743,795	104.52
12/08/2025	107.50	107.50	105.54	105.74	2,282,668	105.56
12/05/2025	107.78	108.50	107.31	107.41	1,135,172	107.23
12/04/2025	109.30	109.82	107.47	107.67	2,021,769	107.49
12/03/2025	108.24	110.30	108.24	109.59	1,520,955	109.40
12/02/2025	108.81	109.00	107.52	108.25	1,377,253	108.06
12/01/2025	107.57	109.86	107.33	108.58	1,724,809	108.39
11/28/2025	109.28	109.33	108.53	108.88	922,464	108.69
11/26/2025	107.28	110.01	107.14	109.18	1,294,669	108.99
11/25/2025	104.24	108.18	104.14	107.81	2,623,934	107.63
11/24/2025	103.87	104.51	102.79	103.45	1,569,903	103.27
11/21/2025	100.24	104.89	100.23	104.14	3,823,461	103.96
11/20/2025	100.61	101.41	99.22	99.48	1,481,146	99.31
11/19/2025	100.61	100.99	99.49	99.82	2,397,826	99.65
11/18/2025	99.53	100.65	98.66	100.11	1,735,086	99.94
11/17/2025	103.06	103.06	100.34	100.46	1,444,431	100.29
11/14/2025	103.45	104.59	103.07	103.32	1,228,316	103.14
11/13/2025	105.59	106.73	103.97	104.12	1,083,956	103.94
11/12/2025	106.34	107.38	105.92	106.00	1,039,706	105.82
11/11/2025	106.07	106.71	105.53	106.15	897,025	105.97
11/10/2025	105.88	106.14	104.46	105.74	1,148,212	105.56
11/07/2025	104.13	105.68	104.10	105.56	1,281,530	105.38
11/06/2025	104.92	105.25	104.08	104.53	1,949,649	104.35
11/05/2025	103.91	105.39	103.18	104.17	2,565,992	103.99
11/04/2025	102.83	103.80	102.12	103.47	1,791,554	103.29
11/03/2025	104.66	104.66	102.79	103.47	1,540,613	103.29
10/31/2025	104.95	105.50	104.23	105.03	1,425,819	104.85
10/30/2025	104.75	107.07	104.52	104.53	4,763,018	104.35
10/29/2025	107.49	108.49	104.65	105.26	4,839,791	105.08
10/28/2025	107.36	109.47	106.85	108.28	2,516,483	108.09
10/27/2025	109.30	110.00	108.54	108.94	1,467,372	108.75
10/24/2025	110.53	110.57	108.78	108.82	2,760,897	108.63
10/23/2025	108.00	109.18	107.31	108.86	1,954,492	108.67
10/22/2025	109.81	110.35	107.76	107.88	1,606,044	107.69
10/21/2025	107.65	110.80	107.11	110.31	2,042,975	110.12
10/20/2025	108.44	109.17	108.03	108.60	1,532,063	108.41
10/17/2025	106.68	107.77	106.06	107.76	1,145,931	107.58
10/16/2025	108.04	108.24	106.15	107.05	1,356,830	106.87
10/15/2025	108.03	109.05	107.49	107.79	2,405,003	107.61
10/14/2025	103.39	107.80	103.39	107.61	3,268,452	107.43
10/13/2025	104.71	104.83	103.86	104.33	1,597,375	104.15
10/10/2025	105.88	106.22	103.39	103.72	2,602,789	103.54
10/09/2025	107.43	107.43	105.17	105.37	4,897,847	105.19
10/08/2025	107.48	107.83	105.94	107.80	2,394,917	107.61
10/07/2025	109.07	109.24	106.76	107.01	4,217,693	106.83
10/06/2025	112.65	112.81	109.62	109.82	2,114,203	109.63
10/03/2025	111.98	113.05	111.75	112.12	1,539,724	111.93