Get the Stockscreener App
105.03
0.48%
0.50
State Street Spdr S P Homebuilders Etf Stock (XHB) Price History
The historical daily chart and data for State Street Spdr S P Homebuilders Etf stock (XHB), show that the latest closing stock price as of October 31, 2025, is $105.03.
- State Street Spdr S P Homebuilders Etf all-time high stock price is $126.09, occurred on November 25, 2024.
- The lowest State Street Spdr S P Homebuilders Etf stock price recorded was $23.96 on March 18, 2020. Since then, State Street Spdr S P Homebuilders Etf's stock price has risen over 338.36% to $105.03 now.
- The 52-week high stock price for XHB is $126.09, representing a 20.05% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for XHB is $84.48, indicating a -19.57% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Homebuilders Etf (XHB) stock in the beginning of 2024 was $84.09. The stock closed the year at $60.32, a loss of over -28.27% for the year.
The table below shows more information about XHB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $105.5 | $104.2 | $1.27 | 1,425,179.0 | +0.48% |
| Oct 30, 2025 | $107.1 | $104.5 | $2.55 | 4,752,354.0 | -0.69% |
| Oct 29, 2025 | $108.5 | $104.6 | $3.84 | 4,825,187.0 | -2.79% |
| Oct 28, 2025 | $109.5 | $106.8 | $2.62 | 2,515,194.0 | -0.61% |
| Oct 27, 2025 | $110.0 | $108.5 | $1.46 | 1,466,547.0 | +0.11% |
| Oct 24, 2025 | $110.6 | $108.8 | $1.78 | 2,751,769.0 | -0.04% |
| Oct 23, 2025 | $109.2 | $107.3 | $1.87 | 1,952,373.0 | +0.91% |
| Oct 22, 2025 | $110.3 | $107.8 | $2.59 | 1,600,784.0 | -2.20% |
| Oct 21, 2025 | $110.8 | $107.1 | $3.69 | 2,042,227.0 | +1.57% |
| Oct 20, 2025 | $109.2 | $108.0 | $1.14 | 1,527,559.0 | +0.78% |
| Oct 17, 2025 | $107.8 | $106.1 | $1.71 | 1,145,146.0 | +0.66% |
| Oct 16, 2025 | $108.2 | $106.2 | $2.09 | 1,355,638.0 | -0.69% |
| Oct 15, 2025 | $109.0 | $107.5 | $1.56 | 2,404,256.0 | +0.17% |
| Oct 14, 2025 | $107.8 | $103.4 | $4.41 | 3,265,901.0 | +3.14% |
| Oct 13, 2025 | $104.8 | $103.9 | $0.97 | 1,596,840.0 | +0.59% |
| Oct 10, 2025 | $106.2 | $103.4 | $2.83 | 2,597,906.0 | -1.57% |
| Oct 09, 2025 | $107.4 | $105.2 | $2.27 | 4,896,128.0 | -2.25% |
| Oct 08, 2025 | $107.8 | $105.9 | $1.89 | 2,394,531.0 | +0.74% |
| Oct 07, 2025 | $109.2 | $106.8 | $2.48 | 4,216,193.0 | -2.56% |
| Oct 06, 2025 | $112.8 | $109.6 | $3.19 | 2,113,324.0 | -2.05% |
| Oct 03, 2025 | $113.0 | $111.8 | $1.30 | 1,538,377.0 | +0.43% |
State Street Spdr S P Homebuilders Etf Stock (XHB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Homebuilders Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XHB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Homebuilders Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Homebuilders Etf Stock (XHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $113.0 | $103.4 | $9.66 | 57,047,509.0 | -5.21% |
| Sep, 2025 | $120.6 | $109.0 | $11.53 | 55,121,071.0 | -2.81% |
| Aug, 2025 | $117.8 | $101.4 | $16.40 | 56,934,516.0 | +11.86% |
| Jul, 2025 | $108.1 | $97.86 | $10.24 | 64,512,931.0 | +3.39% |
| Jun, 2025 | $99.53 | $91.71 | $7.82 | 45,897,050.0 | +4.57% |
| May, 2025 | $102.4 | $93.61 | $8.75 | 46,760,045.0 | -0.46% |
| Apr, 2025 | $99.04 | $84.48 | $14.56 | 44,873,612.0 | -2.27% |
| Mar, 2025 | $103.7 | $94.19 | $9.54 | 44,517,651.0 | -4.43% |
| Feb, 2025 | $108.6 | $99.99 | $8.65 | 44,440,107.0 | -6.47% |
| Jan, 2025 | $113.5 | $101.5 | $11.97 | 43,654,281.0 | +3.73% |
State Street Spdr S P Homebuilders Etf Stock (XHB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $123.3 | $103.0 | $20.39 | 33,792,849.0 | -14.96% |
| Nov, 2024 | $126.1 | $113.7 | $12.40 | 36,246,574.0 | +7.60% |
| Oct, 2024 | $126.1 | $112.0 | $14.12 | 43,794,437.0 | -8.31% |
| Sep, 2024 | $125.5 | $109.8 | $15.70 | 36,563,658.0 | +6.11% |
| Aug, 2024 | $120.3 | $104.2 | $16.15 | 41,808,739.0 | -0.68% |
| Jul, 2024 | $121.2 | $97.40 | $23.83 | 54,144,200.0 | +16.93% |
| Jun, 2024 | $107.1 | $100.2 | $6.94 | 42,888,956.0 | -4.01% |
| May, 2024 | $110.1 | $101.4 | $8.74 | 48,701,218.0 | +2.62% |
| Apr, 2024 | $111.7 | $99.58 | $12.16 | 64,095,655.0 | -8.05% |
| Mar, 2024 | $112.0 | $102.6 | $9.40 | 47,223,630.0 | +8.27% |
| Feb, 2024 | $103.3 | $93.80 | $9.53 | 58,416,433.0 | +9.88% |
| Jan, 2024 | $97.49 | $90.96 | $6.53 | 65,331,909.0 | -1.94% |
State Street Spdr S P Homebuilders Etf Stock (XHB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $96.92 | $82.84 | $14.08 | 60,791,796.0 | +15.32% |
| Nov, 2023 | $83.52 | $71.28 | $12.24 | 79,897,156.0 | +15.82% |
| Oct, 2023 | $77.68 | $69.32 | $8.36 | 105,227,591.0 | -6.46% |
| Sep, 2023 | $84.51 | $75.62 | $8.89 | 79,191,934.0 | -7.82% |
| Aug, 2023 | $85.11 | $77.78 | $7.33 | 75,740,427.0 | -1.70% |
| Jul, 2023 | $85.13 | $77.13 | $8.00 | 47,248,371.0 | +5.24% |
| Jun, 2023 | $80.72 | $68.45 | $12.27 | 62,240,372.0 | +16.56% |
| May, 2023 | $73.08 | $68.39 | $4.69 | 65,934,507.0 | -2.86% |
| Apr, 2023 | $70.98 | $63.95 | $7.03 | 55,537,101.0 | +4.66% |
| Mar, 2023 | $69.32 | $63.79 | $5.53 | 90,546,274.0 | +0.36% |
| Feb, 2023 | $72.98 | $65.85 | $7.13 | 58,252,035.0 | -2.78% |
| Jan, 2023 | $69.48 | $60.50 | $8.98 | 38,568,056.0 | +15.14% |
0.09%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):