Get the Stockscreener App
103.76
1.99%
-2.11
After Hours:
104.05
0.29
+0.28%
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 January 07, 2026, is $103.76.
- 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 333.06% to $103.76 now.
- The 52-week high stock price for XHB is $120.58, representing a 16.21% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for XHB is $84.48, indicating a -18.58% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $107.4 | $103.6 | $3.79 | 3,906,182.0 | -1.99% |
| Jan 06, 2026 | $106.0 | $102.7 | $3.33 | 1,330,380.0 | +0.61% |
| Jan 05, 2026 | $106.7 | $104.1 | $2.58 | 1,403,933.0 | +0.65% |
| Jan 02, 2026 | $104.9 | $102.8 | $2.13 | 1,070,950.0 | +1.54% |
| Dec 31, 2025 | $104.2 | $102.9 | $1.23 | 1,073,024.0 | -1.05% |
| Dec 30, 2025 | $104.6 | $103.8 | $0.86 | 799,000.0 | -0.48% |
| Dec 29, 2025 | $105.2 | $104.0 | $1.17 | 1,161,014.0 | -0.42% |
| Dec 26, 2025 | $105.0 | $104.2 | $0.80 | 640,983.0 | +0.19% |
| Dec 24, 2025 | $105.0 | $103.9 | $1.06 | 733,202.0 | +0.65% |
| Dec 23, 2025 | $104.6 | $103.5 | $1.06 | 1,595,350.0 | -0.43% |
| Dec 22, 2025 | $105.1 | $104.3 | $0.83 | 1,342,357.0 | -0.49% |
| Dec 19, 2025 | $105.6 | $104.3 | $1.30 | 1,669,941.0 | -1.19% |
| Dec 18, 2025 | $108.2 | $106.1 | $2.15 | 2,299,542.0 | +0.69% |
| Dec 17, 2025 | $107.2 | $105.1 | $2.11 | 2,115,873.0 | -0.98% |
| Dec 16, 2025 | $108.1 | $106.0 | $2.10 | 1,184,617.0 | -0.86% |
| Dec 15, 2025 | $109.0 | $107.0 | $2.01 | 1,258,516.0 | -0.27% |
| Dec 12, 2025 | $109.9 | $107.4 | $2.49 | 1,598,713.0 | -1.05% |
| Dec 11, 2025 | $110.1 | $108.1 | $2.02 | 1,384,886.0 | +1.04% |
| Dec 10, 2025 | $108.4 | $105.0 | $3.44 | 2,916,590.0 | +3.06% |
| Dec 09, 2025 | $106.0 | $104.4 | $1.57 | 1,739,569.0 | -0.98% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $107.4 | $102.7 | $4.66 | 11,617,627.0 | +0.78% |
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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):