Get the Stockscreener App
103.25
0.96%
0.98
After Hours:
103.25
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 September 04, 2026, is $103.25.
- 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 330.93% to $103.25 now.
- The 52-week high stock price for XHB is $123.13, representing a 19.25% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XHB is $93.57, indicating a -9.38% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $103.5 | $101.8 | $1.76 | 1,536,956.0 | +0.96% |
| Sep 03, 2026 | $103.2 | $101.0 | $2.21 | 2,284,743.0 | +1.09% |
| Sep 02, 2026 | $102.0 | $100.4 | $1.66 | 1,425,237.0 | +0.61% |
| Sep 01, 2026 | $102.7 | $100.5 | $2.22 | 2,252,014.0 | -2.19% |
| Aug 31, 2026 | $104.3 | $102.8 | $1.52 | 1,564,569.0 | -1.71% |
| Aug 28, 2026 | $105.9 | $103.8 | $2.12 | 1,370,531.0 | +0.08% |
| Aug 27, 2026 | $105.7 | $104.3 | $1.37 | 1,275,358.0 | -1.40% |
| Aug 26, 2026 | $107.2 | $105.6 | $1.53 | 840,556.0 | -0.36% |
| Aug 25, 2026 | $107.5 | $105.7 | $1.78 | 850,710.0 | +0.08% |
| Aug 24, 2026 | $107.9 | $105.8 | $2.09 | 812,283.0 | -0.20% |
| Aug 21, 2026 | $107.0 | $105.8 | $1.19 | 1,122,900.0 | +0.83% |
| Aug 20, 2026 | $106.8 | $105.1 | $1.69 | 2,630,398.0 | -2.41% |
| Aug 19, 2026 | $109.9 | $107.7 | $2.16 | 2,752,263.0 | +2.15% |
| Aug 18, 2026 | $108.4 | $105.9 | $2.45 | 1,378,786.0 | -2.07% |
| Aug 17, 2026 | $108.7 | $107.3 | $1.40 | 1,069,794.0 | -0.76% |
| Aug 14, 2026 | $109.7 | $108.3 | $1.38 | 1,287,942.0 | -0.47% |
| Aug 13, 2026 | $110.0 | $108.4 | $1.60 | 1,343,227.0 | +1.09% |
| Aug 12, 2026 | $110.9 | $107.8 | $3.03 | 1,720,009.0 | -1.77% |
| Aug 11, 2026 | $110.4 | $108.9 | $1.54 | 1,318,636.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $103.5 | $100.4 | $3.17 | 9,035,906.0 | +0.43% |
| Aug, 2026 | $111.6 | $102.8 | $8.84 | 33,555,371.0 | -0.81% |
| Jul, 2026 | $115.6 | $103.1 | $12.44 | 52,194,435.0 | -10.31% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):