Get the Stockscreener App
102.34
2.33%
2.33
Pre-market:
102.88
0.54
+0.53%
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 May 26, 2026, is $102.34.
- 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 327.13% to $102.34 now.
- The 52-week high stock price for XHB is $123.13, representing a 20.31% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for XHB is $91.71, indicating a -10.39% decrease from the current share price, occurred on June 02, 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $102.8 | $101.4 | $1.39 | 2,907,045.0 | +2.33% |
| May 22, 2026 | $100.4 | $98.87 | $1.54 | 1,761,805.0 | +0.45% |
| May 21, 2026 | $100.1 | $96.64 | $3.49 | 3,568,088.0 | +0.65% |
| May 20, 2026 | $98.98 | $94.35 | $4.63 | 3,995,653.0 | +4.28% |
| May 19, 2026 | $95.75 | $93.57 | $2.18 | 3,593,156.0 | -1.61% |
| May 18, 2026 | $98.03 | $96.06 | $1.97 | 2,111,479.0 | +0.09% |
| May 15, 2026 | $99.26 | $96.27 | $2.99 | 2,320,219.0 | -3.77% |
| May 14, 2026 | $100.8 | $99.46 | $1.34 | 1,992,602.0 | +1.12% |
| May 13, 2026 | $99.79 | $98.29 | $1.50 | 1,894,428.0 | -0.99% |
| May 12, 2026 | $101.7 | $99.42 | $2.32 | 2,072,506.0 | -1.59% |
| May 11, 2026 | $102.9 | $101.5 | $1.41 | 1,765,553.0 | -0.90% |
| May 08, 2026 | $103.7 | $102.1 | $1.60 | 1,210,767.0 | -0.15% |
| May 07, 2026 | $106.8 | $102.5 | $4.28 | 2,089,212.0 | -2.92% |
| May 06, 2026 | $106.5 | $104.8 | $1.75 | 4,880,921.0 | +2.86% |
| May 05, 2026 | $103.4 | $101.5 | $1.88 | 1,675,081.0 | +1.39% |
| May 04, 2026 | $104.4 | $101.3 | $3.08 | 2,339,719.0 | -3.51% |
| May 01, 2026 | $106.5 | $105.0 | $1.47 | 2,150,996.0 | -0.86% |
| Apr 30, 2026 | $106.2 | $104.4 | $1.85 | 2,068,262.0 | +1.88% |
| Apr 29, 2026 | $107.2 | $103.9 | $3.34 | 2,019,929.0 | -2.69% |
| Apr 28, 2026 | $108.8 | $106.5 | $2.30 | 1,713,467.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $106.8 | $93.57 | $13.19 | 45,236,275.0 | -3.45% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):