Get the Stockscreener App
108.28
2.69%
-2.99
After Hours:
108.30
0.02
+0.02%
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 March 05, 2026, is $108.28.
- 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 351.92% to $108.28 now.
- The 52-week high stock price for XHB is $123.13, representing a 13.71% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XHB is $84.48, indicating a -21.98% 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 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $111.0 | $107.3 | $3.68 | 2,683,680.0 | -2.69% |
| Mar 04, 2026 | $112.4 | $110.3 | $2.09 | 1,387,278.0 | -0.16% |
| Mar 03, 2026 | $112.2 | $108.9 | $3.27 | 3,155,522.0 | -1.50% |
| Mar 02, 2026 | $113.7 | $111.9 | $1.80 | 2,313,763.0 | -1.90% |
| Feb 27, 2026 | $115.8 | $113.7 | $2.12 | 2,528,621.0 | +0.03% |
| Feb 26, 2026 | $115.6 | $113.7 | $1.93 | 2,089,718.0 | +1.05% |
| Feb 25, 2026 | $117.2 | $112.8 | $4.42 | 3,923,013.0 | -2.65% |
| Feb 24, 2026 | $118.4 | $116.4 | $1.96 | 2,301,904.0 | +0.64% |
| Feb 23, 2026 | $119.0 | $115.5 | $3.40 | 2,910,625.0 | -2.05% |
| Feb 20, 2026 | $120.5 | $117.7 | $2.78 | 1,720,318.0 | +0.90% |
| Feb 19, 2026 | $119.4 | $117.4 | $2.03 | 2,074,020.0 | -1.45% |
| Feb 18, 2026 | $121.4 | $119.2 | $2.26 | 2,051,287.0 | -0.46% |
| Feb 17, 2026 | $121.6 | $118.1 | $3.57 | 1,852,382.0 | -1.01% |
| Feb 13, 2026 | $122.4 | $120.0 | $2.32 | 2,432,236.0 | +1.89% |
| Feb 12, 2026 | $123.1 | $119.1 | $4.06 | 2,384,256.0 | -1.24% |
| Feb 11, 2026 | $120.9 | $118.9 | $1.99 | 2,932,636.0 | +0.21% |
| Feb 10, 2026 | $120.7 | $118.1 | $2.67 | 2,892,630.0 | +2.82% |
| Feb 09, 2026 | $117.9 | $116.4 | $1.53 | 1,625,582.0 | -0.19% |
| Feb 06, 2026 | $118.2 | $115.7 | $2.52 | 5,940,988.0 | +1.70% |
| Feb 05, 2026 | $115.9 | $114.4 | $1.53 | 2,099,250.0 | -0.03% |
| Feb 04, 2026 | $116.2 | $112.8 | $3.37 | 5,291,864.0 | +3.39% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $113.7 | $107.3 | $6.36 | 12,223,923.0 | -6.12% |
| 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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):