State Street SPDR S&P Homebuilders ETF (XHB)
98.46
+1.55
(+1.60%)
USD |
NYSEARCA |
Sep 11, 16:00
98.48
+0.02
(+0.02%)
After-Hours: 20:00
XHB Price : 98.46 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 97.95 | 98.96 | 97.30 | 98.46 | 1.895M |
| Sep 10, 2026 | 97.93 | 98.51 | 96.22 | 96.91 | 2.963M |
| Sep 09, 2026 | 100.34 | 100.90 | 98.90 | 99.23 | 1.980M |
| Sep 08, 2026 | 102.94 | 103.02 | 100.70 | 100.75 | 1.221M |
| Sep 04, 2026 | 101.84 | 103.53 | 101.77 | 103.25 | 1.537M |
| Sep 03, 2026 | 102.17 | 103.24 | 101.02 | 102.27 | 2.296M |
| Sep 02, 2026 | 101.06 | 102.01 | 100.36 | 101.17 | 1.425M |
| Sep 01, 2026 | 102.21 | 102.72 | 100.50 | 100.56 | 2.260M |
| Aug 31, 2026 | 103.63 | 104.27 | 102.75 | 102.81 | 1.565M |
| Aug 28, 2026 | 104.93 | 105.90 | 103.78 | 104.60 | 1.371M |
| Aug 27, 2026 | 105.57 | 105.71 | 104.34 | 104.52 | 1.275M |
| Aug 26, 2026 | 106.34 | 107.15 | 105.62 | 106.00 | 844433.0 |
| Aug 25, 2026 | 107.52 | 107.52 | 105.74 | 106.38 | 851422.0 |
| Aug 24, 2026 | 106.80 | 107.86 | 105.76 | 106.29 | 812308.0 |
| Aug 21, 2026 | 106.61 | 107.04 | 105.85 | 106.50 | 1.123M |
| Aug 20, 2026 | 105.83 | 106.76 | 105.07 | 105.62 | 2.662M |
| Aug 19, 2026 | 108.15 | 109.87 | 107.71 | 108.23 | 2.753M |
| Aug 18, 2026 | 108.16 | 108.37 | 105.92 | 105.95 | 1.379M |
| Aug 17, 2026 | 108.61 | 108.68 | 107.28 | 108.19 | 1.070M |
| Aug 14, 2026 | 109.42 | 109.73 | 108.35 | 109.02 | 1.292M |
| Aug 13, 2026 | 109.67 | 110.01 | 108.41 | 109.53 | 1.352M |
| Aug 12, 2026 | 110.86 | 110.88 | 107.84 | 108.35 | 1.720M |
| Aug 11, 2026 | 108.88 | 110.42 | 108.88 | 110.30 | 1.319M |
| Aug 10, 2026 | 109.72 | 110.10 | 107.85 | 108.24 | 1.744M |
| Aug 07, 2026 | 109.96 | 111.38 | 109.04 | 110.80 | 2.244M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median