Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR S&P Homebuilders ETF (XHB)

118.91
+1.06 (0.90%)
NYSE · Last Trade: Feb 22nd, 6:39 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
2/20/2026118.24120.52117.74118.911,720,357118.91
2/19/2026118.44119.43117.40117.852,074,242117.85
2/18/2026119.85121.43119.17119.592,051,287119.59
2/17/2026120.78121.64118.07120.141,852,447120.14
2/13/2026120.18122.36120.04121.362,432,851121.36
2/12/2026121.48123.13119.07119.112,386,119119.11
2/11/2026119.64120.93118.94120.602,936,651120.60
2/10/2026118.06120.73118.06120.352,916,200120.35
2/09/2026117.21117.89116.36117.051,645,812117.05
2/06/2026116.05118.17115.65117.275,957,955117.27
2/05/2026114.97115.92114.39115.312,122,716115.31
2/04/2026113.38116.15112.78115.355,292,188115.35
2/03/2026108.90114.32108.88111.575,124,663111.57
2/02/2026108.19109.75107.43109.111,387,938109.11
1/30/2026109.01109.27107.30108.402,626,419108.40
1/29/2026110.19111.41109.12110.412,234,937110.41
1/28/2026109.75111.54109.18109.641,766,607109.64
1/27/2026111.27111.29109.78110.081,523,071110.08
1/26/2026112.01112.40110.92111.402,339,605111.40
1/23/2026113.20113.53111.16111.693,085,700111.69
1/22/2026115.30116.37112.94113.604,050,819113.60
1/21/2026112.73116.01112.12114.843,303,018114.84
1/20/2026112.35113.81111.82111.892,933,255111.89
1/16/2026115.34116.21114.03114.565,104,069114.56
1/15/2026114.30115.67114.09115.452,813,241115.45
1/14/2026114.43115.28112.66113.894,208,542113.89
1/13/2026113.95115.01113.64114.882,716,568114.88
1/12/2026112.57114.34112.04113.633,770,548113.63
1/09/2026109.27113.46109.27113.207,088,330113.20
1/08/2026103.24108.31102.84107.632,662,613107.63
1/07/2026106.56107.37103.58103.763,910,565103.76
1/06/2026104.16106.04102.71105.871,338,483105.87
1/05/2026104.42106.71104.13105.231,421,475105.23
1/02/2026103.47104.89102.76104.551,071,595104.55
12/31/2025103.93104.15102.92102.961,075,466102.96
12/30/2025104.41104.64103.78104.05807,516104.05
12/29/2025105.05105.15103.98104.551,191,080104.55
12/26/2025104.68105.01104.21104.99645,175104.99
12/24/2025104.11104.98103.92104.79738,747104.79
12/23/2025104.35104.58103.52104.111,603,388104.11
12/22/2025105.06105.13104.30104.561,356,126104.56
12/19/2025105.44105.61104.31105.071,695,881104.89
12/18/2025107.48108.23106.08106.342,311,304106.16
12/17/2025105.62107.19105.08105.612,124,059105.43
12/16/2025107.99108.08105.98106.661,197,337106.48
12/15/2025108.52109.00106.99107.591,264,287107.41
12/12/2025109.32109.87107.38107.881,611,254107.69
12/11/2025108.59110.14108.12109.021,411,671108.83
12/10/2025105.18108.42104.98107.902,927,011107.72
12/09/2025104.60106.01104.44104.701,743,795104.52
12/08/2025107.50107.50105.54105.742,282,700105.56
12/05/2025107.78108.50107.31107.411,135,172107.23
12/04/2025109.30109.82107.47107.672,021,769107.49
12/03/2025108.24110.30108.24109.591,520,955109.40
12/02/2025108.81109.00107.52108.251,377,253108.06
12/01/2025107.57109.86107.33108.581,724,809108.39
11/28/2025109.28109.33108.53108.88922,464108.69
11/26/2025107.28110.01107.14109.181,294,669108.99
11/25/2025104.24108.18104.14107.812,623,934107.63
11/24/2025103.87104.51102.79103.451,569,903103.27