Get the Stockscreener App
109.24
0.74%
0.80
After Hours:
109.24
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 July 27, 2026, is $109.24.
- 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 355.93% to $109.24 now.
- The 52-week high stock price for XHB is $123.13, representing a 12.72% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XHB is $93.57, indicating a -14.34% decrease from the current share price, occurred on May 19, 2026.
- The closing price of State Street Spdr S P Homebuilders Etf (XHB) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $111.4 | $108.6 | $2.80 | 1,371,882.0 | +0.74% |
| Jul 24, 2026 | $109.6 | $106.4 | $3.24 | 2,209,104.0 | +1.64% |
| Jul 23, 2026 | $107.1 | $105.3 | $1.83 | 2,416,683.0 | -0.22% |
| Jul 22, 2026 | $107.7 | $106.0 | $1.73 | 1,718,138.0 | +0.93% |
| Jul 21, 2026 | $106.6 | $105.0 | $1.52 | 2,094,641.0 | -0.12% |
| Jul 20, 2026 | $109.2 | $105.7 | $3.44 | 2,097,748.0 | -2.01% |
| Jul 17, 2026 | $111.8 | $107.9 | $3.88 | 2,184,890.0 | -2.30% |
| Jul 16, 2026 | $110.9 | $108.3 | $2.58 | 1,824,961.0 | +1.73% |
| Jul 15, 2026 | $109.5 | $108.1 | $1.42 | 2,126,163.0 | +0.70% |
| Jul 14, 2026 | $109.4 | $106.8 | $2.60 | 2,475,273.0 | +1.02% |
| Jul 13, 2026 | $109.3 | $106.7 | $2.65 | 1,879,007.0 | -1.42% |
| Jul 10, 2026 | $109.8 | $108.0 | $1.86 | 1,922,876.0 | +0.93% |
| Jul 09, 2026 | $108.3 | $106.6 | $1.72 | 1,912,448.0 | +1.48% |
| Jul 08, 2026 | $108.3 | $105.5 | $2.86 | 3,196,257.0 | -3.08% |
| Jul 07, 2026 | $111.5 | $109.0 | $2.49 | 3,230,134.0 | -1.69% |
| Jul 06, 2026 | $113.3 | $110.6 | $2.66 | 2,938,024.0 | -1.13% |
| Jul 02, 2026 | $113.7 | $111.2 | $2.57 | 2,131,731.0 | -0.06% |
| Jul 01, 2026 | $115.6 | $112.5 | $3.03 | 2,877,987.0 | -2.54% |
| Jun 30, 2026 | $116.2 | $114.3 | $1.92 | 4,408,863.0 | +0.15% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $115.6 | $105.0 | $10.52 | 41,979,829.0 | -5.47% |
| Jun, 2026 | $117.9 | $102.1 | $15.80 | 67,062,214.0 | +12.60% |
| May, 2026 | $106.8 | $93.57 | $13.19 | 51,018,868.0 | -3.18% |
| Apr, 2026 | $111.8 | $96.08 | $15.72 | 36,837,753.0 | +7.37% |
| Mar, 2026 | $113.7 | $95.40 | $18.31 | 50,348,921.0 | -14.41% |
| Feb, 2026 | $123.1 | $107.4 | $15.70 | 53,528,366.0 | +6.40% |
| Jan, 2026 | $116.4 | $102.7 | $13.66 | 59,424,588.0 | +5.28% |
State Street Spdr S P Homebuilders Etf Stock (XHB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $110.3 | $103.5 | $6.78 | 32,454,849.0 | -4.44% |
| Nov, 2025 | $110.0 | $98.66 | $11.35 | 31,712,918.0 | +3.67% |
| 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% |
0.12%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):