Dark

XHB
State Street SPDR S&P Homebuilders ETF
stock NYSE ETF

Market Open

Apr 1, 2026 10:03:31 AM EDT

99.64USD+0.932%(+0.92)221,461

96.03Bid 99.75Ask 3.72Spread

Pre-market

Mar 27, 2026 9:07:30 AM EDT

97.27USD+1.789%(+1.71)0

After-hours

Mar 31, 2026 4:20:30 PM EDT

98.87USD+0.162%(+0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-01	99.3000	99.8400	98.3200	99.6400	+0.932%	221,461	0.000%
2026-03-31	97.2100	100.0100	96.4500	98.7200	+3.307%	2,952,468	+0.932%
2026-03-30	97.6900	97.6900	95.4000	95.5600	-0.974%	1,967,189	+4.270%
2026-03-27	97.4900	98.2600	96.3000	96.5000	-1.591%	1,937,696	+3.254%
2026-03-26	99.5800	100.8200	97.9500	98.0600	-2.486%	1,728,730	+1.611%
2026-03-25	100.9600	101.3300	98.1200	100.5600	+0.873%	1,820,648	-0.915%
2026-03-24	98.0100	100.5200	97.7600	99.6900	+0.292%	1,712,349	-0.050%
2026-03-23	98.8700	100.9400	98.1500	99.4000	+3.251%	3,427,862	+0.241%
2026-03-20	98.4900	98.5000	95.4600	96.2700	-2.482%	3,361,047	+3.501%
2026-03-19	98.7200	99.2300	97.2200	98.7200	-0.874%	2,369,041	+0.932%
2026-03-18	101.2200	102.0050	99.4700	99.5900	-2.439%	1,693,286	+0.050%
2026-03-17	102.3700	102.8600	101.4050	102.0800	+0.403%	1,451,459	-2.390%
2026-03-16	101.4500	102.1600	100.9050	101.6700	+1.134%	1,396,733	-1.997%
2026-03-13	101.1200	101.6800	99.8900	100.5300	+0.450%	2,685,432	-0.885%
2026-03-12	101.7100	102.0250	99.9200	100.0800	-2.882%	2,206,139	-0.440%
2026-03-11	104.0600	104.1000	102.7100	103.0500	-1.236%	1,603,725	-3.309%
2026-03-10	104.7900	106.4300	103.6850	104.3400	-0.817%	2,759,366	-4.505%
2026-03-09	103.5600	105.5600	101.2200	105.2000	-0.332%	3,261,149	-5.285%
2026-03-06	106.4100	106.5700	104.6000	105.5500	-2.521%	2,616,271	-5.599%
2026-03-05	110.1400	111.0250	107.3500	108.2800	-2.687%	2,684,188	-7.979%
2026-03-04	112.3200	112.4000	110.3100	111.2700	-0.162%	1,387,429	-10.452%
2026-03-03	110.3500	112.2050	108.9400	111.4500	-1.502%	3,156,501	-10.597%
2026-03-02	113.0600	113.7100	111.9100	113.1500	-1.899%	2,313,780	-11.940%
2026-02-27	114.5000	115.8200	113.7000	115.3400	+0.026%	2,528,739	-13.612%
2026-02-26	114.7600	115.5900	113.6600	115.3100	+1.052%	2,101,921	-13.589%
2026-02-25	117.1300	117.2300	112.8100	114.1100	-2.653%	3,924,480	-12.681%
2026-02-24	116.6300	118.3700	116.4100	117.2200	+0.644%	2,302,009	-14.997%
2026-02-23	118.4600	118.9500	115.5500	116.4700	-2.052%	2,910,775	-14.450%
2026-02-20	118.2400	120.5200	117.7400	118.9100	+0.899%	1,720,355	-16.206%
2026-02-19	118.4400	119.4300	117.4000	117.8500	-1.455%	2,074,163	-15.452%
2026-02-18	119.8500	121.4300	119.1700	119.5900	-0.458%	2,051,413	-16.682%
2026-02-17	120.7800	121.6400	118.0700	120.1400	-1.005%	1,852,419	-17.063%
2026-02-13	120.1800	122.3600	120.0400	121.3600	+1.889%	2,432,380	-17.897%
2026-02-12	121.4800	123.1300	119.0700	119.1100	-1.235%	2,385,899	-16.346%
2026-02-11	119.6400	120.9300	118.9450	120.6000	+0.208%	2,935,702	-17.380%
2026-02-10	118.0600	120.7300	118.0600	120.3500	+2.819%	2,916,312	-17.208%
2026-02-09	117.2100	117.8900	116.3600	117.0500	-0.188%	1,646,154	-14.874%
2026-02-06	116.0500	118.1700	115.6500	117.2700	+1.700%	5,957,954	-15.034%
2026-02-05	114.9700	115.9200	114.3900	115.3100	-0.035%	2,115,354	-13.589%
2026-02-04	113.3800	116.1500	112.7759	115.3500	+3.388%	5,293,719	-13.619%
2026-02-03	108.9000	114.3200	108.8800	111.5700	+2.255%	5,126,108	-10.693%
2026-02-02	108.1900	109.7500	107.4300	109.1100	+0.655%	1,384,038	-8.679%
2026-01-30	109.0100	109.2700	107.3000	108.4000	-1.820%	2,626,318	-8.081%
2026-01-29	110.1900	111.4100	108.9900	110.4100	+0.702%	2,235,237	-9.755%
2026-01-28	109.7500	111.5400	109.1800	109.6400	-0.400%	1,766,607	-9.121%
2026-01-27	111.2700	111.2899	109.7758	110.0800	-1.185%	1,522,832	-9.484%
2026-01-26	112.0100	112.4000	110.9200	111.4000	-0.260%	2,339,559	-10.557%
2026-01-23	113.2000	113.5300	111.1600	111.6900	-1.681%	3,085,603	-10.789%
2026-01-22	115.3000	116.3700	112.9400	113.6000	-1.080%	4,050,558	-12.289%
2026-01-21	112.7300	116.0100	112.1200	114.8400	+2.637%	3,302,547	-13.236%
2026-01-20	112.3500	113.8100	111.8200	111.8900	-2.331%	2,906,579	-10.948%
2026-01-16	115.3400	116.2100	114.0300	114.5600	-0.771%	5,051,912	-13.024%
2026-01-15	114.3000	115.6700	114.0900	115.4500	+1.370%	2,789,177	-13.694%
2026-01-14	114.4300	115.2800	112.6600	113.8900	-0.862%	4,183,331	-12.512%
2026-01-13	113.9500	115.0100	113.6450	114.8800	+1.100%	2,688,249	-13.266%
2026-01-12	112.5700	114.3400	112.0400	113.6300	+0.380%	3,744,556	-12.312%
2026-01-09	109.2700	113.4600	109.2700	113.2000	+5.175%	6,859,587	-11.979%
2026-01-08	103.2400	108.3100	102.8400	107.6300	+3.730%	2,665,486	-7.424%
2026-01-07	106.5600	107.3700	103.5800	103.7600	-1.993%	3,907,239	-3.971%
2026-01-06	104.1600	106.0400	102.7100	105.8700	+0.608%	1,330,424	-5.885%
2026-01-05	104.4200	106.7100	104.1300	105.2300	+0.650%	1,404,146	-5.312%
2026-01-02	103.4700	104.8900	102.7600	104.5500	+1.544%	1,070,981	-4.696%
2025-12-31	103.9300	104.1500	102.9200	102.9600	-1.048%	1,073,566	-3.225%
2025-12-30	104.4100	104.6400	103.7800	104.0500	-0.478%	804,300	-4.238%
2025-12-29	105.0500	105.1500	103.9800	104.5500	-0.419%	1,184,651	-4.696%
2025-12-26	104.6800	105.0100	104.2100	104.9900	+0.191%	640,983	-5.096%
2025-12-24	104.1100	104.9800	103.9200	104.7900	+0.653%	733,398	-4.915%
2025-12-23	104.3500	104.5800	103.5200	104.1100	-0.430%	1,595,412	-4.294%
2025-12-22	105.0600	105.1300	104.3000	104.5600	-0.485%	1,342,809	-4.705%
2025-12-19	105.4400	105.6100	104.3100	105.0700	-1.194%	1,689,012	-5.168%
2025-12-18	107.4800	108.2300	106.0800	106.3400	+0.691%	2,300,988	-6.301%
2025-12-17	105.6200	107.1900	105.0800	105.6100	-0.984%	2,116,300	-5.653%
2025-12-16	107.9900	108.0800	105.9800	106.6600	-0.864%	1,185,557	-6.582%
2025-12-15	108.5200	109.0000	106.9900	107.5900	-0.269%	1,258,632	-7.389%
2025-12-12	109.3200	109.8700	107.3800	107.8800	-1.046%	1,600,170	-7.638%
2025-12-11	108.5900	110.1400	108.1200	109.0200	+1.038%	1,406,527	-8.604%
2025-12-10	105.1800	108.4200	104.9850	107.9000	+3.056%	2,896,863	-7.655%
2025-12-09	104.6000	106.0100	104.4400	104.7000	-0.984%	1,740,148	-4.833%
2025-12-08	107.5000	107.5000	105.5400	105.7400	-1.555%	2,286,038	-5.769%
2025-12-05	107.7800	108.5050	107.3050	107.4100	-0.241%	1,134,707	-7.234%
2025-12-04	109.3000	109.8200	107.4700	107.6700	-1.752%	2,014,085	-7.458%
2025-12-03	108.2400	110.3000	108.2400	109.5900	+1.238%	1,517,532	-9.079%
2025-12-02	108.8100	109.0000	107.5200	108.2500	-0.304%	1,372,735	-7.954%
2025-12-01	107.5700	109.8650	107.3300	108.5800	-0.276%	1,719,839	-8.234%
2025-11-28	109.2800	109.3300	108.5300	108.8800	-0.275%	917,832	-8.486%
2025-11-26	107.2800	110.0100	107.1400	109.1800	+1.271%	1,291,504	-8.738%
2025-11-25	104.2400	108.1800	104.1400	107.8100	+4.215%	2,617,220	-7.578%
2025-11-24	103.8700	104.5100	102.7900	103.4500	-0.663%	1,565,927	-3.683%
2025-11-21	100.2400	104.8950	100.2300	104.1400	+4.684%	3,812,666	-4.321%
2025-11-20	100.6100	101.4100	99.2200	99.4800	-0.341%	1,474,043	+0.161%
2025-11-19	100.6100	100.9900	99.4900	99.8200	-0.290%	2,390,237	-0.180%
2025-11-18	99.5300	100.6500	98.6636	100.1100	-0.348%	1,729,921	-0.469%
2025-11-17	103.0600	103.0600	100.3400	100.4600	-2.768%	1,439,726	-0.816%
2025-11-14	103.4500	104.5900	103.0700	103.3200	-0.768%	1,225,550	-3.562%
2025-11-13	105.5900	106.7300	103.9750	104.1200	-1.774%	1,080,479	-4.303%
2025-11-12	106.3400	107.3800	105.9200	106.0000	-0.141%	1,035,653	-6.000%
2025-11-11	106.0700	106.7100	105.5300	106.1500	+0.388%	893,757	-6.133%
2025-11-10	105.8800	106.1350	104.4600	105.7400	+0.171%	1,143,645	-5.769%
2025-11-07	104.1300	105.6800	104.1000	105.5600	+0.985%	1,279,271	-5.608%
2025-11-06	104.9200	105.2500	104.0800	104.5300	+0.346%	1,946,952	-4.678%
2025-11-05	103.9100	105.3900	103.1800	104.1700	+0.677%	2,560,292	-4.349%
2025-11-04	102.8300	103.8000	102.1200	103.4700	0.000%	1,788,072	-3.702%
2025-11-03	104.6600	104.6600	102.7900	103.4700	-1.485%	1,537,449	-3.702%
2025-10-31	104.9500	105.5000	104.2300	105.0300	+0.478%	1,425,819	-5.132%
2025-10-30	104.7500	107.0700	104.5200	104.5300	-0.694%	4,755,494	-4.678%
2025-10-29	107.4900	108.4900	104.6475	105.2600	-2.789%	4,839,797	-5.339%
2025-10-28	107.3600	109.4700	106.8500	108.2800	-0.606%	2,516,484	-7.979%
2025-10-27	109.3000	110.0000	108.5400	108.9400	+0.110%	1,467,386	-8.537%
2025-10-24	110.5300	110.5700	108.7850	108.8200	-0.037%	2,755,441	-8.436%
2025-10-23	108.0000	109.1800	107.3100	108.8600	+0.908%	1,954,492	-8.470%
2025-10-22	109.8100	110.3500	107.7600	107.8800	-2.203%	1,601,355	-7.638%
2025-10-21	107.6500	110.8000	107.1100	110.3100	+1.575%	2,042,975	-9.673%
2025-10-20	108.4400	109.1700	108.0300	108.6000	+0.780%	1,532,063	-8.250%
2025-10-17	106.6800	107.7700	106.0600	107.7600	+0.663%	1,145,931	-7.535%
2025-10-16	108.0400	108.2400	106.1500	107.0500	-0.687%	1,356,830	-6.922%
2025-10-15	108.0300	109.0500	107.4900	107.7900	+0.167%	2,405,004	-7.561%
2025-10-14	103.3900	107.7950	103.3900	107.6100	+3.144%	3,268,454	-7.406%
2025-10-13	104.7100	104.8300	103.8600	104.3300	+0.588%	1,592,509	-4.495%
2025-10-10	105.8800	106.2200	103.3900	103.7200	-1.566%	2,602,786	-3.934%
2025-10-09	107.4300	107.4300	105.1650	105.3700	-2.254%	4,897,987	-5.438%
2025-10-08	107.4800	107.8300	105.9400	107.8000	+0.738%	2,394,929	-7.570%
2025-10-07	109.0700	109.2400	106.7600	107.0100	-2.559%	4,217,721	-6.887%
2025-10-06	112.6500	112.8060	109.6200	109.8200	-2.051%	2,114,272	-9.270%
2025-10-03	111.9800	113.0500	111.7500	112.1200	+0.430%	1,539,724	-11.131%
2025-10-02	111.3400	111.9900	110.4600	111.6400	+0.072%	1,109,603	-10.749%
2025-10-01	110.8500	111.7600	110.4600	111.5600	+0.686%	2,131,014	-10.685%
2025-09-30	110.4800	111.1400	109.4800	110.8000	+0.154%	1,902,342	-10.072%
2025-09-29	111.1100	111.1100	109.3200	110.6300	+0.208%	2,377,258	-9.934%
2025-09-26	109.5500	110.7500	109.1600	110.4000	+1.173%	1,812,332	-9.746%
2025-09-25	109.4600	110.8600	109.0500	109.1200	-1.374%	2,613,072	-8.688%
2025-09-24	110.7600	112.3200	110.5400	110.6400	-0.611%	3,324,580	-9.942%
2025-09-23	111.6500	112.2900	110.7000	111.3200	+0.171%	1,547,738	-10.492%
2025-09-22	112.3600	112.3600	110.5100	111.1300	-1.672%	3,050,484	-10.339%
2025-09-19	114.0000	114.1600	112.7600	113.0200	-1.344%	2,986,324	-11.839%
2025-09-18	114.1400	115.0100	113.1500	114.5600	+0.624%	5,078,824	-13.024%
2025-09-17	115.6100	118.6999	112.9001	113.8500	-1.017%	4,218,300	-12.481%
2025-09-16	116.0100	116.0450	113.9600	115.0200	-0.381%	2,346,312	-13.372%
2025-09-15	116.5400	116.6250	114.5500	115.4600	-0.603%	2,069,625	-13.702%
2025-09-12	117.9100	118.3100	115.9300	116.1600	-2.198%	1,916,261	-14.222%
2025-09-11	116.5500	119.0000	116.3100	118.7700	+2.600%	3,204,110	-16.107%
2025-09-10	116.4800	116.8900	115.1600	115.7600	-0.267%	2,485,903	-13.925%
2025-09-09	119.0000	119.0000	115.3000	116.0700	-2.935%	2,882,718	-14.155%
2025-09-08	119.6200	119.6700	118.0189	119.5800	+0.184%	2,438,082	-16.675%
2025-09-05	119.1000	120.5799	118.1600	119.3600	+1.834%	2,788,821	-16.521%
2025-09-04	114.6400	117.4850	114.1100	117.2100	+3.160%	2,610,602	-14.990%
2025-09-03	112.6400	114.0700	112.3200	113.6200	+0.549%	1,184,586	-12.304%
2025-09-02	112.0700	113.2577	111.7600	113.0000	-0.877%	2,364,555	-11.823%
2025-08-29	114.5100	114.7500	113.3500	114.0000	-0.350%	1,614,124	-12.596%
2025-08-28	115.4600	115.5350	113.4801	114.4000	-0.418%	1,580,783	-12.902%
2025-08-27	114.8900	115.6200	114.3800	114.8800	-0.044%	1,282,248	-13.266%
2025-08-26	115.3500	115.7000	114.5800	114.9300	-0.226%	1,561,463	-13.304%
2025-08-25	116.1200	116.1900	115.1625	115.1900	-1.547%	2,156,318	-13.499%
2025-08-22	112.4200	117.7700	111.4850	117.0000	+5.093%	4,827,992	-14.838%
2025-08-21	111.8400	111.8400	110.3000	111.3300	-0.881%	3,286,153	-10.500%
2025-08-20	114.6000	115.0950	112.2200	112.3200	-2.152%	3,746,022	-11.289%
2025-08-19	113.7600	115.8700	113.7600	114.7900	+1.458%	2,258,655	-13.198%
2025-08-18	113.5100	113.9300	112.9650	113.1400	-0.176%	1,543,317	-11.932%
2025-08-15	115.1400	115.1400	112.8300	113.3400	-0.282%	1,680,079	-12.088%
2025-08-14	113.2700	113.8200	112.7200	113.6600	-1.789%	3,361,175	-12.335%
2025-08-13	112.2200	116.2400	112.0450	115.7300	+3.887%	5,329,150	-13.903%
2025-08-12	108.6000	111.5600	107.8200	111.4000	+3.609%	4,016,603	-10.557%
2025-08-11	108.2200	108.9200	106.2900	107.5200	-0.583%	2,832,927	-7.329%
2025-08-08	108.1500	108.8100	107.7000	108.1500	+0.315%	2,010,328	-7.869%
2025-08-07	108.0900	109.6600	107.5200	107.8100	+1.202%	2,230,646	-7.578%
2025-08-06	107.8500	107.9300	106.4200	106.5300	-0.681%	1,592,798	-6.468%
2025-08-05	105.8300	107.9600	105.7500	107.2600	+1.466%	2,983,329	-7.104%
2025-08-04	104.1400	105.8450	103.9450	105.7100	+1.781%	2,650,239	-5.742%
2025-08-01	102.1200	104.1050	101.3700	103.8600	+1.913%	4,906,830	-4.063%
2025-07-31	101.8300	103.0750	101.4500	101.9100	-0.981%	3,037,738	-2.227%
2025-07-30	105.0300	105.3500	102.1700	102.9200	-2.371%	2,585,022	-3.187%
2025-07-29	106.5400	106.5600	104.9900	105.4200	-1.107%	2,899,595	-5.483%
2025-07-28	106.8900	107.3400	105.3900	106.6000	+0.066%	1,800,752	-6.529%
2025-07-25	106.1400	106.5300	105.0350	106.5300	+0.928%	1,544,577	-6.468%
2025-07-24	107.2900	107.5000	105.3450	105.5500	-1.996%	3,399,321	-5.599%
2025-07-23	107.9500	108.2500	106.9000	107.7000	+0.918%	3,851,736	-7.484%
2025-07-22	103.2800	107.1050	102.8000	106.7200	+5.611%	4,725,168	-6.634%
2025-07-21	101.9300	102.4700	100.9200	101.0500	-0.375%	1,557,771	-1.395%
2025-07-18	102.7200	103.2600	100.8250	101.4300	-0.947%	2,112,134	-1.765%
2025-07-17	101.0000	102.6300	100.6901	102.4000	+1.376%	2,070,708	-2.695%
2025-07-16	101.0100	101.4900	99.0400	101.0100	+0.608%	3,301,997	-1.356%
2025-07-15	104.2700	104.7300	100.3600	100.4000	-3.480%	4,959,572	-0.757%
2025-07-14	104.3400	104.6250	102.7700	104.0200	-0.697%	2,806,001	-4.211%
2025-07-11	104.7600	105.4325	104.3300	104.7500	-1.235%	2,132,351	-4.878%
2025-07-10	104.9200	107.3350	104.3900	106.0600	+1.010%	3,310,586	-6.053%
2025-07-09	102.4900	105.2200	102.3050	105.0000	+3.123%	3,499,820	-5.105%
2025-07-08	101.3500	102.7400	100.6100	101.8200	+0.642%	2,406,507	-2.141%
2025-07-07	102.2100	102.7350	100.2000	101.1700	-1.394%	2,361,661	-1.512%
2025-07-03	104.0000	104.0000	102.2700	102.6000	-1.080%	2,455,862	-2.885%
2025-07-02	102.8200	104.0600	102.2900	103.7200	+1.033%	3,164,492	-3.934%
2025-07-01	97.9900	104.4850	97.8600	102.6600	+4.149%	6,636,828	-2.942%
2025-06-30	98.9500	98.9500	97.6550	98.5700	+0.112%	1,813,692	+1.086%
2025-06-27	97.6900	99.5300	97.6700	98.4600	+0.881%	1,784,592	+1.198%
2025-06-26	97.2900	97.6450	96.2800	97.6000	+0.785%	1,404,048	+2.090%
2025-06-25	98.2300	98.2300	96.5400	96.8400	-1.555%	1,784,525	+2.891%
2025-06-24	97.8200	98.9300	97.0400	98.3700	+0.996%	3,576,646	+1.291%
2025-06-23	94.3900	97.5200	93.8400	97.4000	+2.732%	2,716,380	+2.300%
2025-06-20	93.8900	95.0400	93.7700	94.8100	+1.662%	2,777,217	+5.094%
2025-06-18	93.1500	94.7300	92.8600	93.2600	+0.129%	2,008,557	+6.841%
2025-06-17	94.8100	96.1000	93.0100	93.1400	-2.287%	2,618,143	+6.979%
2025-06-16	95.2500	95.7900	94.2000	95.3200	+1.157%	1,655,378	+4.532%
2025-06-13	95.6500	96.5200	93.7000	94.2300	-2.655%	2,411,893	+5.741%
2025-06-12	96.3500	97.2100	95.4400	96.8000	+0.342%	1,655,322	+2.934%
2025-06-11	99.0500	99.3900	96.3600	96.4700	-1.621%	2,619,909	+3.286%
2025-06-10	96.7300	98.2300	96.4400	98.0600	+1.923%	2,541,104	+1.611%
2025-06-09	95.4900	96.6700	95.3600	96.2100	+1.135%	1,876,831	+3.565%
2025-06-06	96.5100	96.7200	95.0900	95.1300	-0.813%	3,370,574	+4.741%
2025-06-05	95.8200	96.6100	94.8800	95.9100	-0.115%	1,511,335	+3.889%
2025-06-04	95.0000	96.5800	94.7600	96.0200	+1.405%	2,288,893	+3.770%
2025-06-03	93.0000	94.8400	92.8400	94.6900	+1.741%	3,078,213	+5.228%
2025-06-02	93.7400	93.7400	91.7100	93.0700	-1.262%	2,447,302	+7.059%
2025-05-30	94.6000	94.8800	93.6100	94.2600	-0.706%	2,373,005	+5.708%
2025-05-29	95.2900	95.3200	93.6700	94.9300	+0.743%	2,082,230	+4.962%
2025-05-28	96.2500	96.7200	94.1700	94.2300	-2.585%	3,541,322	+5.741%
2025-05-27	95.6800	96.7500	94.7350	96.7300	+2.144%	1,785,409	+3.008%
2025-05-23	94.0500	95.1500	93.7000	94.7000	-0.473%	2,469,578	+5.216%
2025-05-22	95.0200	95.6700	93.9700	95.1500	-0.450%	2,569,899	+4.719%
2025-05-21	97.9700	98.1800	95.4100	95.5800	-3.132%	5,320,100	+4.248%
2025-05-20	99.8500	99.9400	98.3500	98.6700	-1.083%	1,982,858	+0.983%
2025-05-19	98.8500	100.0500	98.6300	99.7500	-1.130%	2,113,108	-0.110%
2025-05-16	99.3100	100.9200	99.0500	100.8900	+1.693%	1,647,127	-1.239%
2025-05-15	98.3000	99.2500	97.4900	99.2100	+0.537%	1,929,169	+0.433%
2025-05-14	100.8300	100.9600	98.6300	98.6800	-2.500%	3,428,699	+0.973%
2025-05-13	101.5500	102.1900	101.1700	101.2100	+0.347%	2,185,966	-1.551%
2025-05-12	100.4200	102.3550	99.3800	100.8600	+4.637%	4,248,629	-1.210%
2025-05-09	96.9200	97.1750	96.0700	96.3900	-0.372%	970,989	+3.372%
2025-05-08	95.8200	97.5100	95.5900	96.7500	+1.735%	1,849,191	+2.987%
2025-05-07	95.6300	95.7200	94.4825	95.1000	+0.169%	1,421,188	+4.774%
2025-05-06	95.7800	96.6000	94.8600	94.9400	-1.708%	1,478,586	+4.950%
2025-05-05	96.5500	97.5000	96.1900	96.5900	-0.668%	828,571	+3.158%
2025-05-02	95.9100	97.6450	95.9100	97.2400	+2.164%	1,342,839	+2.468%
2025-05-01	95.1300	96.5400	94.2100	95.1800	+0.507%	1,229,469	+4.686%
2025-04-30	93.1500	94.9650	92.2000	94.7000	+0.852%	1,554,338	+5.216%
2025-04-29	93.3400	94.2600	92.6100	93.9000	+0.139%	1,740,727	+6.113%
2025-04-28	93.6000	94.8100	92.8400	93.7700	+0.171%	1,236,097	+6.260%
2025-04-25	93.8400	94.0500	93.0050	93.6100	-0.784%	1,208,136	+6.442%
2025-04-24	92.8600	94.5900	91.4850	94.3500	+2.499%	1,735,753	+5.607%
2025-04-23	94.2400	95.9100	91.8700	92.0500	-0.152%	1,790,223	+8.246%
2025-04-22	90.1600	92.2600	89.7700	92.1900	+3.806%	2,033,599	+8.081%
2025-04-21	89.7100	90.2000	87.8900	88.8100	-2.245%	1,795,462	+12.195%
2025-04-17	89.3800	91.2800	89.2900	90.8500	+2.044%	1,632,653	+9.675%
2025-04-16	90.9300	91.5100	88.1950	89.0300	-2.272%	1,598,535	+11.917%
2025-04-15	91.7700	92.8900	90.7100	91.1000	-0.773%	998,655	+9.374%
2025-04-14	92.7700	92.9400	90.5000	91.8100	+0.592%	3,162,935	+8.528%
2025-04-11	89.6400	91.5700	87.5950	91.2700	+1.029%	2,047,884	+9.171%
2025-04-10	91.4800	91.9200	87.4300	90.3400	-3.400%	1,609,900	+10.294%
2025-04-09	85.7600	94.5700	84.4800	93.5200	+7.754%	3,346,274	+6.544%
2025-04-08	92.0400	92.3905	85.5000	86.7900	-3.556%	1,585,035	+14.806%
2025-04-07	89.7100	95.2600	88.8500	89.9900	-3.101%	3,306,123	+10.723%
2025-04-04	89.2200	95.2800	89.0600	92.8700	+1.144%	5,925,613	+7.290%
2025-04-03	94.6600	94.8800	91.1500	91.8200	-7.084%	4,333,884	+8.517%
2025-04-02	96.0700	99.0400	95.8300	98.8200	+1.667%	1,479,945	+0.830%
2025-04-01	96.6000	97.6650	95.6700	97.2000	+0.310%	1,066,488	+2.510%
2025-03-31	95.0500	97.5697	94.1900	96.9000	+0.832%	1,589,871	+2.828%
2025-03-28	98.7500	98.8500	95.8750	96.1000	-2.713%	2,053,918	+3.684%
2025-03-27	98.7500	99.9100	98.2800	98.7800	-0.263%	1,307,092	+0.871%
2025-03-26	99.6700	100.4400	98.5150	99.0400	-0.572%	1,248,481	+0.606%
2025-03-25	99.2900	100.6600	98.7200	99.6100	-0.579%	1,792,679	+0.030%
2025-03-24	98.3400	100.3000	98.1935	100.1900	+2.843%	2,934,391	-0.549%
2025-03-21	97.1000	97.7700	96.0400	97.4200	-1.417%	3,437,815	+2.279%
2025-03-20	98.6500	100.5250	98.3000	98.8200	-0.363%	2,312,398	+0.830%
2025-03-19	97.7500	99.8200	97.2900	99.1800	+1.380%	2,469,294	+0.464%
2025-03-18	97.9400	98.4700	97.3650	97.8300	-0.559%	1,463,016	+1.850%
2025-03-17	97.1300	98.7000	97.0500	98.3800	+0.892%	1,420,585	+1.281%
2025-03-14	96.6400	97.6100	95.8700	97.5100	+2.073%	2,024,417	+2.184%
2025-03-13	98.1200	98.1300	95.1800	95.5300	-2.530%	2,677,824	+4.302%
2025-03-12	99.4700	100.0000	97.3300	98.0100	-0.749%	1,931,256	+1.663%
2025-03-11	101.1200	101.6700	98.2000	98.7500	-2.450%	2,413,957	+0.901%
2025-03-10	100.9700	103.7300	100.9700	101.2300	-0.638%	2,504,091	-1.571%
2025-03-07	101.1500	102.4300	99.9500	101.8800	+0.394%	2,100,721	-2.199%
2025-03-06	99.9000	102.0400	99.5000	101.4800	+0.835%	2,648,686	-1.813%
2025-03-05	98.7500	100.8400	98.4300	100.6400	+2.495%	2,684,716	-0.994%
2025-03-04	97.8200	99.8400	96.5100	98.1900	-0.808%	4,074,580	+1.477%
2025-03-03	101.7000	102.1400	98.4500	98.9900	-2.367%	2,878,539	+0.657%
2025-02-28	100.8300	101.6000	100.0700	101.3900	+0.665%	1,990,019	-1.726%
2025-02-27	102.3500	102.9800	100.6800	100.7200	-1.612%	3,103,276	-1.072%
2025-02-26	103.8300	103.9600	102.2500	102.3700	-0.939%	1,673,761	-2.667%
2025-02-25	101.0600	104.0200	101.0200	103.3400	+2.744%	3,273,881	-3.580%
2025-02-24	101.5200	101.6000	99.9900	100.5800	-0.524%	4,750,726	-0.935%
2025-02-21	105.1800	105.3899	100.5200	101.1100	-2.751%	2,564,891	-1.454%
2025-02-20	103.6300	104.2200	103.0700	103.9700	-0.134%	1,608,895	-4.165%
2025-02-19	103.8000	104.4400	102.9350	104.1100	-1.299%	2,400,261	-4.294%
2025-02-18	106.2800	106.2800	104.7001	105.4800	-1.143%	1,458,121	-5.537%
2025-02-14	106.6900	108.0700	106.3800	106.7000	+0.670%	1,554,813	-6.617%
2025-02-13	105.7600	106.1200	104.9750	105.9900	+1.049%	1,973,083	-5.991%
2025-02-12	103.9700	104.9400	103.2700	104.8900	-1.465%	3,299,843	-5.005%
2025-02-11	105.4200	106.9300	105.4200	106.4500	+0.320%	1,416,195	-6.397%
2025-02-10	105.8200	106.2700	105.2800	106.1100	+1.163%	1,730,830	-6.097%
2025-02-07	107.5800	107.7200	104.4200	104.8900	-2.473%	3,188,482	-5.005%
2025-02-06	108.0500	108.6400	106.8600	107.5500	-0.093%	1,890,040	-7.355%
2025-02-05	108.3600	108.4800	106.8900	107.6500	+1.070%	2,409,369	-7.441%
2025-02-04	105.7100	107.1080	105.4300	106.5100	+0.776%	1,411,981	-6.450%
2025-02-03	106.0600	106.7500	104.3100	105.6900	-2.500%	3,009,558	-5.724%
2025-01-31	110.4800	110.6100	108.2900	108.4000	-2.281%	2,151,788	-8.081%
2025-01-30	109.7200	111.8600	109.0100	110.9300	+2.023%	1,729,736	-10.178%
2025-01-29	110.4500	110.9700	108.3150	108.7300	-1.691%	2,859,084	-8.360%
2025-01-28	112.4900	112.4900	110.4700	110.6000	-1.645%	1,946,160	-9.910%
2025-01-27	110.4500	113.4600	110.4500	112.4500	+1.151%	2,776,230	-11.392%
2025-01-24	111.9800	111.9900	110.8200	111.1700	-0.661%	1,209,777	-10.372%
2025-01-23	111.1400	112.4100	110.6800	111.9100	+0.341%	1,020,519	-10.964%
2025-01-22	111.3600	111.7600	110.7600	111.5300	-0.009%	1,304,611	-10.661%
2025-01-21	112.1000	113.1699	111.2300	111.5400	+0.786%	2,189,168	-10.669%
2025-01-17	111.4500	111.9700	110.1900	110.6700	+0.417%	3,046,566	-9.967%
2025-01-16	109.1500	110.3000	108.3300	110.2100	+0.759%	1,602,429	-9.591%
2025-01-15	111.0300	111.3900	109.0300	109.3800	+2.282%	3,883,015	-8.905%
2025-01-14	106.1200	107.0500	105.4600	106.9400	+2.946%	2,704,460	-6.826%
2025-01-13	101.9200	103.9250	101.4900	103.8800	+1.465%	2,272,129	-4.082%
2025-01-10	103.7400	103.7400	102.2500	102.3800	-1.972%	1,960,981	-2.676%
2025-01-08	102.9900	104.5300	102.1156	104.4400	+1.143%	2,643,992	-4.596%
2025-01-07	104.8300	105.0300	102.9000	103.2600	-1.357%	1,980,647	-3.506%
2025-01-06	105.4200	106.7700	104.4100	104.6800	-0.086%	2,067,096	-4.815%
2025-01-03	104.0700	105.0900	103.4800	104.7700	+1.247%	2,084,689	-4.896%
2025-01-02	105.4700	106.1900	103.0200	103.4800	-0.976%	2,257,279	-3.711%
2024-12-31	104.9300	105.4900	104.3000	104.5000	0.000%	1,543,162	-4.651%
2024-12-30	104.3700	104.9600	102.9600	104.5000	-0.438%	1,420,131	-4.651%
2024-12-27	105.6400	106.4300	104.4300	104.9600	-1.205%	1,153,342	-5.069%
2024-12-26	105.4700	106.5100	105.1700	106.2400	-0.085%	1,161,916	-6.212%
2024-12-24	105.6400	106.4100	105.1100	106.3300	+0.529%	777,974	-6.292%
2024-12-23	105.4400	105.8700	104.6900	105.7700	-0.208%	1,461,294	-5.796%
2024-12-20	104.4700	106.7900	104.1900	105.9900	+1.280%	2,254,440	-5.991%
2024-12-19	106.2300	107.2400	104.4800	104.6500	-2.187%	3,901,615	-4.787%
2024-12-18	112.4700	112.7800	106.9500	106.9900	-4.413%	3,499,818	-6.870%
2024-12-17	112.7800	113.5925	111.7100	111.9300	-1.192%	1,561,527	-10.980%
2024-12-16	114.3000	115.1900	113.1600	113.2800	-0.962%	1,841,608	-12.041%
2024-12-13	115.7900	115.9000	113.7300	114.3800	-1.515%	1,502,813	-12.887%
2024-12-12	116.9300	117.1100	115.9500	116.1400	-0.947%	1,736,423	-14.207%
2024-12-11	118.7400	119.0000	117.1800	117.2500	-0.238%	1,612,887	-15.019%
2024-12-10	118.5400	118.7600	116.6000	117.5300	-2.009%	1,949,367	-15.222%
2024-12-09	120.0600	120.6500	119.3700	119.9400	+0.714%	1,770,705	-16.925%
2024-12-06	120.3500	120.7800	118.6000	119.0900	+0.320%	1,269,128	-16.332%
2024-12-05	120.5700	120.7500	118.6200	118.7100	-1.485%	1,529,539	-16.064%
2024-12-04	121.5700	121.8900	120.0350	120.5000	-1.456%	1,167,365	-17.311%
2024-12-03	122.9100	123.3500	121.4900	122.2800	-0.212%	978,296	-18.515%
2024-12-02	122.6000	123.1700	121.5000	122.5400	-0.285%	1,267,552	-18.688%
2024-11-29	123.4500	124.4500	122.7400	122.8900	+0.261%	751,601	-18.919%
2024-11-27	123.6600	124.3899	122.3300	122.5700	-0.163%	854,108	-18.708%
2024-11-26	124.2300	124.2300	121.8200	122.7700	-1.910%	1,573,818	-18.840%
2024-11-25	121.6200	126.0900	121.5700	125.1600	+4.352%	4,413,764	-20.390%
2024-11-22	118.8000	120.0500	118.6300	119.9400	+1.722%	1,995,446	-16.925%
2024-11-21	117.1800	118.8490	116.8100	117.9100	+1.167%	1,023,295	-15.495%
2024-11-20	116.3000	116.7280	115.5100	116.5500	+0.997%	1,150,024	-14.509%
2024-11-19	114.6200	115.7100	113.6900	115.4000	-0.052%	984,816	-13.657%
2024-11-18	115.4000	116.3900	114.8800	115.4600	-0.190%	1,113,119	-13.702%
2024-11-15	116.2000	116.6100	115.3300	115.6800	-0.891%	1,487,704	-13.866%
2024-11-14	116.7300	118.0600	116.3600	116.7200	+0.232%	1,271,209	-14.633%
2024-11-13	117.8300	118.2100	116.2000	116.4500	+0.250%	2,040,127	-14.435%
2024-11-12	118.6600	119.1100	116.1100	116.1600	-2.599%	2,301,961	-14.222%
2024-11-11	119.7000	120.2600	119.0200	119.2600	+0.429%	1,277,567	-16.451%
2024-11-08	118.1500	119.4980	117.9600	118.7500	+0.482%	1,073,639	-16.093%
2024-11-07	117.5700	119.2200	117.3400	118.1800	+0.596%	2,216,711	-15.688%
2024-11-06	116.1900	117.8700	114.4500	117.4800	-0.953%	5,530,342	-15.186%
2024-11-05	115.5000	118.6200	115.2600	118.6100	+2.400%	1,822,051	-15.994%
2024-11-04	115.0100	117.9000	114.9100	115.8300	+1.073%	1,869,849	-13.977%
2024-11-01	115.4600	116.6000	114.4500	114.6000	+0.341%	1,553,509	-13.054%
2024-10-31	114.1600	115.1900	113.7500	114.2100	-0.713%	1,785,189	-12.757%
2024-10-30	114.4900	116.5100	114.0400	115.0300	-0.208%	1,956,551	-13.379%
2024-10-29	113.8200	115.2900	111.9500	115.2700	-2.114%	3,741,675	-13.559%
2024-10-28	117.6400	119.0100	117.3700	117.7600	+1.047%	1,422,794	-15.387%
2024-10-25	118.7600	119.2390	116.4400	116.5400	-1.371%	2,130,071	-14.501%
2024-10-24	118.1500	118.7800	117.3400	118.1600	+0.238%	1,639,268	-15.674%
2024-10-23	118.0500	119.2800	117.1300	117.8800	-0.464%	2,571,019	-15.473%
2024-10-22	120.2000	120.4000	118.3200	118.4300	-2.615%	2,866,550	-15.866%
2024-10-21	125.2300	125.3300	121.3600	121.6100	-3.130%	3,378,342	-18.066%
2024-10-18	125.1300	126.0700	124.4500	125.5400	+0.941%	1,502,844	-20.631%
2024-10-17	125.4200	125.7200	123.8800	124.3700	-0.703%	1,388,624	-19.884%
2024-10-16	124.7600	125.9800	124.4600	125.2500	+1.171%	1,176,163	-20.447%
2024-10-15	124.1000	125.5050	123.7100	123.8000	+0.105%	1,476,929	-19.515%
2024-10-14	121.5500	123.8000	121.1000	123.6700	+1.954%	1,172,460	-19.431%
2024-10-11	119.8000	121.8600	119.8000	121.3000	+0.806%	1,202,410	-17.857%
2024-10-10	120.4400	121.3100	119.8200	120.3300	-1.603%	1,558,614	-17.194%
2024-10-09	122.5300	122.8100	121.7000	122.2900	+0.197%	1,443,349	-18.522%

.dark-mode .yMll0J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMll0J{ color: #333333; background-color: white; border: 2px solid #333333; }XHBState Street SPDR S&P Homebuilders ETFstock NYSE ETF

XHB
State Street SPDR S&P Homebuilders ETF
stock NYSE ETF