State Street SPDR S&P Homebuilders ETF XHB
102.07 USD +0.75 (+0.74%)
Regular-session close
102.07 0.00 0.00%
After hours · Nov 13, 6:23 PM ET
100.89 Day range 102.50
92.84 52-week range 121.36
- YTD
- -0.86%
- 1 year
- -1.97%
XHB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 102.11 | 102.50 | 100.89 | 102.07 | +0.75 | +0.74% | 1,426,802 |
| Nov 12, 2026 | 103.17 | 104.01 | 101.16 | 101.32 | -1.78 | -1.73% | 2,099,900 |
| Nov 11, 2026 | 103.19 | 103.23 | 101.80 | 103.10 | -0.07 | -0.07% | 2,347,000 |
| Nov 10, 2026 | 104.42 | 104.88 | 102.47 | 103.17 | -2.79 | -2.63% | 2,943,500 |
| Nov 9, 2026 | 104.05 | 107.03 | 103.82 | 105.96 | +3.67 | +3.59% | 2,201,000 |
| Nov 6, 2026 | 102.98 | 103.73 | 101.59 | 102.29 | -1.56 | -1.50% | 1,859,300 |
| Nov 5, 2026 | 107.44 | 108.78 | 103.36 | 103.85 | -3.67 | -3.41% | 2,774,500 |
| Nov 4, 2026 | 104.91 | 108.05 | 104.00 | 107.52 | +5.54 | +5.43% | 4,176,300 |
| Nov 3, 2026 | 104.02 | 104.61 | 101.89 | 101.98 | -2.60 | -2.49% | 1,823,100 |
| Nov 2, 2026 | 102.53 | 104.90 | 102.53 | 104.58 | +3.61 | +3.58% | 2,413,600 |
| Oct 30, 2026 | 101.65 | 102.86 | 100.11 | 100.97 | -0.30 | -0.30% | 3,843,600 |
| Oct 29, 2026 | 97.85 | 101.29 | 97.42 | 101.27 | +3.30 | +3.37% | 3,645,700 |
| Oct 28, 2026 | 99.14 | 99.71 | 97.19 | 97.97 | -1.19 | -1.20% | 2,962,800 |
| Oct 27, 2026 | 98.46 | 99.29 | 97.25 | 99.16 | +1.21 | +1.24% | 1,522,600 |
| Oct 26, 2026 | 98.64 | 99.32 | 97.70 | 97.95 | -0.43 | -0.44% | 2,098,400 |
| Oct 23, 2026 | 97.96 | 98.75 | 97.22 | 98.38 | -0.82 | -0.83% | 1,760,300 |
| Oct 22, 2026 | 94.86 | 99.28 | 94.86 | 99.20 | +3.60 | +3.77% | 2,491,600 |
| Oct 21, 2026 | 96.61 | 96.74 | 94.81 | 95.60 | -0.62 | -0.64% | 1,451,100 |
| Oct 20, 2026 | 94.50 | 96.65 | 94.23 | 96.22 | +2.09 | +2.22% | 1,767,400 |
| Oct 19, 2026 | 95.39 | 95.71 | 94.05 | 94.13 | -0.78 | -0.82% | 1,663,600 |
| Oct 16, 2026 | 95.83 | 97.27 | 94.41 | 94.91 | -0.84 | -0.88% | 4,378,200 |
| Oct 15, 2026 | 94.41 | 95.81 | 94.13 | 95.75 | +2.91 | +3.13% | 3,117,300 |
| Oct 14, 2026 | 93.49 | 93.70 | 91.87 | 92.84 | -1.79 | -1.89% | 1,987,400 |
| Oct 13, 2026 | 94.81 | 95.30 | 93.72 | 94.63 | +0.58 | +0.62% | 1,578,900 |
| Oct 12, 2026 | 94.44 | 95.23 | 93.94 | 94.05 | -0.72 | -0.76% | 1,357,700 |
| Oct 9, 2026 | 95.69 | 96.02 | 94.51 | 94.77 | -0.91 | -0.95% | 1,272,600 |
| Oct 8, 2026 | 94.16 | 95.79 | 93.63 | 95.68 | +0.79 | +0.83% | 2,449,300 |
| Oct 7, 2026 | 95.55 | 96.07 | 93.97 | 94.89 | -2.48 | -2.55% | 2,228,400 |
| Oct 6, 2026 | 96.70 | 97.98 | 96.57 | 97.37 | +1.07 | +1.11% | 1,828,900 |
| Oct 5, 2026 | 96.60 | 96.99 | 95.34 | 96.30 | -0.40 | -0.41% | 1,607,900 |
| Oct 2, 2026 | 98.41 | 99.13 | 96.11 | 96.70 | -0.08 | -0.08% | 2,464,400 |
| Oct 1, 2026 | 95.55 | 96.91 | 94.08 | 96.78 | +0.75 | +0.78% | 2,478,000 |
| Sep 30, 2026 | 97.68 | 97.82 | 96.00 | 96.03 | -0.94 | -0.97% | 1,479,200 |
| Sep 29, 2026 | 97.61 | 97.99 | 96.27 | 96.97 | -0.33 | -0.34% | 1,528,100 |
| Sep 28, 2026 | 97.44 | 98.48 | 96.49 | 97.30 | -1.02 | -1.04% | 1,928,900 |
| Sep 25, 2026 | 97.20 | 98.84 | 96.57 | 98.32 | +1.52 | +1.57% | 1,815,100 |
| Sep 24, 2026 | 96.93 | 97.33 | 95.89 | 96.80 | -0.29 | -0.30% | 2,110,500 |
| Sep 23, 2026 | 98.25 | 98.74 | 97.03 | 97.09 | -2.32 | -2.33% | 1,763,800 |
| Sep 22, 2026 | 98.77 | 99.67 | 98.30 | 99.41 | +2.45 | +2.53% | 1,381,700 |
| Sep 21, 2026 | 96.79 | 97.39 | 95.72 | 96.96 | +0.57 | +0.59% | 1,792,700 |
| Sep 18, 2026 | 96.38 | 96.98 | 95.80 | 96.39 | -0.68 | -0.70% | 1,477,800 |
| Sep 17, 2026 | 99.17 | 99.63 | 96.90 | 97.07 | +0.27 | +0.28% | 1,589,900 |
| Sep 16, 2026 | 98.04 | 98.85 | 95.93 | 96.80 | -0.96 | -0.98% | 2,313,700 |
| Sep 15, 2026 | 98.30 | 98.85 | 97.16 | 97.76 | -0.51 | -0.52% | 3,919,300 |
| Sep 14, 2026 | 97.19 | 98.67 | 96.81 | 98.27 | -0.19 | -0.19% | 1,394,900 |
| Sep 11, 2026 | 97.95 | 98.96 | 97.30 | 98.46 | +1.55 | +1.60% | 1,895,000 |
| Sep 10, 2026 | 97.93 | 98.51 | 96.22 | 96.91 | -2.32 | -2.34% | 2,962,500 |
| Sep 9, 2026 | 100.34 | 100.90 | 98.90 | 99.23 | -1.52 | -1.51% | 1,979,700 |
| Sep 8, 2026 | 102.94 | 103.02 | 100.70 | 100.75 | -2.50 | -2.42% | 1,220,600 |
| Sep 4, 2026 | 101.84 | 103.53 | 101.77 | 103.25 | +0.98 | +0.96% | 1,537,000 |
| Sep 3, 2026 | 102.17 | 103.24 | 101.03 | 102.27 | +1.10 | +1.09% | 2,296,300 |
| Sep 2, 2026 | 101.06 | 102.01 | 100.36 | 101.17 | +0.61 | +0.61% | 1,425,200 |
| Sep 1, 2026 | 102.21 | 102.72 | 100.51 | 100.56 | -2.25 | -2.19% | 2,260,500 |
| Aug 31, 2026 | 103.63 | 104.27 | 102.75 | 102.81 | -1.79 | -1.71% | 1,564,800 |
| Aug 28, 2026 | 104.93 | 105.90 | 103.78 | 104.60 | +0.08 | +0.08% | 1,370,600 |
| Aug 27, 2026 | 105.57 | 105.71 | 104.34 | 104.52 | -1.48 | -1.40% | 1,275,400 |
| Aug 26, 2026 | 106.34 | 107.15 | 105.62 | 106.00 | -0.38 | -0.36% | 844,400 |
| Aug 25, 2026 | 107.52 | 107.52 | 105.74 | 106.38 | +0.09 | +0.08% | 850,800 |
| Aug 24, 2026 | 106.80 | 107.86 | 105.77 | 106.29 | -0.21 | -0.20% | 812,300 |
| Aug 21, 2026 | 106.61 | 107.04 | 105.85 | 106.50 | +0.88 | +0.83% | 1,122,900 |
| Aug 20, 2026 | 105.83 | 106.76 | 105.07 | 105.62 | -2.61 | -2.41% | 2,662,200 |
| Aug 19, 2026 | 108.15 | 109.87 | 107.71 | 108.23 | +2.28 | +2.15% | 2,752,600 |
| Aug 18, 2026 | 108.16 | 108.37 | 105.92 | 105.95 | -2.24 | -2.07% | 1,378,800 |
| Aug 17, 2026 | 108.61 | 108.68 | 107.28 | 108.19 | -0.83 | -0.76% | 1,069,800 |
| Aug 14, 2026 | 109.42 | 109.73 | 108.35 | 109.02 | -0.51 | -0.47% | 1,292,200 |
65 days, newest first. Daily bars as drawn on the XHB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.