Get the Stockscreener App
108.30
0.38%
0.49
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 November 26, 2025, is $108.30.
- 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 352.00% to $108.30 now.
- The 52-week high stock price for XHB is $124.45, representing a 14.91% increase from the current share price, occurred on November 29, 2024.
- The 52-week low stock price for XHB is $84.48, indicating a -21.99% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $108.4 | $107.1 | $1.22 | 173,906.0 | +0.48% |
| Nov 25, 2025 | $108.2 | $104.1 | $4.04 | 2,614,367.0 | +4.21% |
| Nov 24, 2025 | $104.5 | $102.8 | $1.72 | 1,565,677.0 | -0.66% |
| Nov 21, 2025 | $104.9 | $100.2 | $4.66 | 3,811,650.0 | +4.68% |
| Nov 20, 2025 | $101.4 | $99.22 | $2.19 | 1,475,002.0 | -0.34% |
| Nov 19, 2025 | $101.0 | $99.49 | $1.50 | 2,388,706.0 | -0.29% |
| Nov 18, 2025 | $100.7 | $98.66 | $1.99 | 1,727,691.0 | -0.35% |
| Nov 17, 2025 | $103.1 | $100.3 | $2.72 | 1,439,095.0 | -2.77% |
| Nov 14, 2025 | $104.6 | $103.1 | $1.52 | 1,223,930.0 | -0.77% |
| Nov 13, 2025 | $106.7 | $104.0 | $2.76 | 1,080,468.0 | -1.77% |
| Nov 12, 2025 | $107.4 | $105.9 | $1.46 | 1,035,073.0 | -0.14% |
| Nov 11, 2025 | $106.7 | $105.5 | $1.18 | 893,527.0 | +0.39% |
| Nov 10, 2025 | $106.1 | $104.5 | $1.68 | 1,143,259.0 | +0.17% |
| Nov 07, 2025 | $105.7 | $104.1 | $1.58 | 1,278,063.0 | +0.99% |
| Nov 06, 2025 | $105.2 | $104.1 | $1.17 | 1,944,266.0 | +0.35% |
| Nov 05, 2025 | $105.4 | $103.2 | $2.21 | 2,559,593.0 | +0.68% |
| Nov 04, 2025 | $103.8 | $102.1 | $1.68 | 1,787,168.0 | +0.00% |
| Nov 03, 2025 | $104.7 | $102.8 | $1.87 | 1,536,892.0 | -1.49% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $108.4 | $98.66 | $9.70 | 29,678,333.0 | +3.14% |
| Oct, 2025 | $113.0 | $103.4 | $9.66 | 55,622,330.0 | -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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):