SPDR® S&P Homebuilders ETF (XHB) Historical Stock Data
104.56 ↓0.51 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XHB is down -0.05% a day on average. There have been 10 days where SPDR® S&P Homebuilders ETF closed green and 20 days where XHB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 105.06 | 104.56 | ↓$0.50 (-0.48%) | 104.32 | 105.13 | 1.33M |
| 2025-12-19 | 105.44 | 105.07 | ↓$0.37 (-0.35%) | 104.31 | 105.60 | 1.68M |
| 2025-12-18 | 107.48 | 106.34 | ↓$1.14 (-1.06%) | 106.08 | 108.23 | 2.31M |
| 2025-12-17 | 105.62 | 105.61 | ↓$0.01 (-0.01%) | 105.08 | 107.19 | 2.09M |
| 2025-12-16 | 107.99 | 106.66 | ↓$1.33 (-1.23%) | 105.98 | 108.08 | 1.20M |
| 2025-12-15 | 108.52 | 107.59 | ↓$0.93 (-0.86%) | 106.99 | 109.00 | 1.26M |
| 2025-12-12 | 109.32 | 107.88 | ↓$1.44 (-1.32%) | 107.40 | 109.87 | 1.58M |
| 2025-12-11 | 108.59 | 109.02 | ↑$0.43 (0.40%) | 108.12 | 110.14 | 1.39M |
| 2025-12-10 | 105.18 | 107.90 | ↑$2.72 (2.59%) | 104.99 | 108.42 | 2.81M |
| 2025-12-09 | 104.60 | 104.70 | ↑$0.10 (0.10%) | 104.44 | 106.01 | 1.72M |
| 2025-12-08 | 107.50 | 105.74 | ↓$1.76 (-1.64%) | 105.54 | 107.50 | 2.25M |
| 2025-12-05 | 107.78 | 107.41 | ↓$0.37 (-0.34%) | 107.31 | 108.51 | 1.10M |
| 2025-12-04 | 109.30 | 107.67 | ↓$1.63 (-1.49%) | 107.47 | 109.81 | 1.95M |
| 2025-12-03 | 108.24 | 109.59 | ↑$1.35 (1.25%) | 108.24 | 110.30 | 1.50M |
| 2025-12-02 | 108.81 | 108.25 | ↓$0.56 (-0.51%) | 107.52 | 109.00 | 1.37M |
| 2025-12-01 | 107.57 | 108.58 | ↑$1.01 (0.94%) | 107.33 | 109.87 | 1.70M |
| 2025-11-28 | 109.28 | 108.88 | ↓$0.40 (-0.37%) | 108.53 | 109.33 | 0.92M |
| 2025-11-26 | 107.28 | 109.18 | ↑$1.90 (1.77%) | 107.17 | 110.01 | 1.27M |
| 2025-11-25 | 104.24 | 107.81 | ↑$3.57 (3.42%) | 104.23 | 108.18 | 2.62M |
| 2025-11-24 | 103.87 | 103.45 | ↓$0.42 (-0.40%) | 102.79 | 104.50 | 1.51M |
| 2025-11-21 | 100.24 | 104.14 | ↑$3.90 (3.89%) | 100.23 | 104.89 | 3.82M |
| 2025-11-20 | 100.61 | 99.48 | ↓$1.13 (-1.12%) | 99.22 | 101.41 | 1.46M |
| 2025-11-19 | 100.61 | 99.82 | ↓$0.79 (-0.79%) | 99.49 | 100.97 | 2.38M |
| 2025-11-18 | 99.53 | 100.11 | ↑$0.58 (0.58%) | 98.66 | 100.64 | 1.74M |
| 2025-11-17 | 103.06 | 100.46 | ↓$2.60 (-2.52%) | 100.34 | 103.06 | 1.44M |
| 2025-11-14 | 103.45 | 103.32 | ↓$0.13 (-0.13%) | 103.07 | 104.59 | 1.21M |
| 2025-11-13 | 105.59 | 104.12 | ↓$1.47 (-1.39%) | 103.98 | 106.63 | 1.08M |
| 2025-11-12 | 106.34 | 106.00 | ↓$0.34 (-0.32%) | 105.94 | 107.38 | 1.03M |
| 2025-11-11 | 106.07 | 106.15 | ↑$0.08 (0.08%) | 105.53 | 106.71 | 897.03K |
| 2025-11-10 | 105.88 | 105.74 | ↓$0.14 (-0.13%) | 104.46 | 106.13 | 1.13M |
Create an account or log in to view more rows.
$XHB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$XHB holding and buying these dips is so easy.
$XHB it begins tomorrow
$XHB Futes looking great
$XHB oversold! Buy the dip
$XHB coming now
$XHB all in
$XHB is being added
$XHB Let it go...
$XHB Growth/Value