Home

SPDR Series Trust SPDR Homebuilders ETF (XHB)

110.55
-0.38 (-0.34%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/2025109.72111.86109.01110.931,729,922110.93
1/29/2025110.45110.97108.31108.732,860,237108.73
1/28/2025112.49112.49110.47110.601,950,398110.60
1/27/2025110.45113.46110.45112.452,777,109112.45
1/24/2025111.98111.99110.82111.171,209,777111.17
1/23/2025111.14112.41110.68111.911,020,519111.91
1/22/2025111.36111.76110.76111.531,304,611111.53
1/21/2025112.10113.17111.23111.542,190,664111.54
1/17/2025111.45111.97110.19110.673,050,194110.67
1/16/2025109.15110.30108.33110.211,639,884110.21
1/15/2025111.03111.39109.03109.383,917,753109.38
1/14/2025106.12107.05105.46106.942,704,432106.94
1/13/2025101.92103.92101.49103.882,275,086103.88
1/10/2025103.74103.74102.25102.381,975,760102.38
1/08/2025102.99104.53102.12104.442,644,231104.44
1/07/2025104.83105.03102.90103.261,981,115103.26
1/06/2025105.42106.77104.41104.682,114,041104.68
1/03/2025104.07105.09103.48104.772,088,501104.77
1/02/2025105.47106.19103.02103.482,276,348103.48
12/31/2024104.500.00104.50104.500104.50
12/30/2024104.37104.96102.96104.501,549,313104.50
12/27/2024105.64106.43104.43104.961,153,342104.96
12/26/2024105.47106.51105.17106.241,182,789106.24
12/24/2024105.64106.41105.11106.33778,797106.33
12/23/2024105.44105.87104.69105.771,461,275105.77
12/20/2024104.47106.79104.19105.992,256,753105.81
12/19/2024106.23107.24104.48104.653,946,120104.47
12/18/2024112.47112.78106.95106.993,494,803106.81
12/17/2024112.78113.59111.71111.931,560,412111.74
12/16/2024114.30115.19113.16113.281,862,246113.09
12/13/2024115.79115.90113.73114.381,503,244114.19
12/12/2024116.93117.11115.95116.141,744,138115.94
12/11/2024118.74119.00117.18117.251,612,863117.05
12/10/2024118.54118.76116.60117.531,985,568117.33
12/09/2024120.06120.65119.37119.941,771,541119.74
12/06/2024120.35120.78118.60119.091,302,117118.89
12/05/2024120.57120.75118.62118.711,528,873118.51
12/04/2024121.57121.89120.03120.501,167,334120.30
12/03/2024122.91123.35121.49122.28978,571122.07
12/02/2024122.60123.17121.50122.541,267,892122.33
11/29/2024123.45124.45122.74122.89752,158122.68
11/27/2024123.66124.39122.33122.57854,108122.36
11/26/2024124.23124.23121.82122.771,574,996122.56
11/25/2024121.62126.09121.57125.164,413,332124.95
11/22/2024118.80120.05118.63119.941,995,446119.74
11/21/2024117.18118.85116.81117.911,023,724117.71
11/20/2024116.30116.73115.51116.551,150,498116.35
11/19/2024114.62115.71113.69115.40986,021115.20
11/18/2024115.40116.39114.88115.461,114,084115.27
11/15/2024116.20116.61115.33115.681,488,207115.48
11/14/2024116.73118.06116.36116.721,317,078116.52
11/13/2024117.83118.21116.20116.452,040,032116.25
11/12/2024118.66119.11116.11116.162,302,059115.96
11/11/2024119.70120.26119.02119.261,279,000119.06
11/08/2024118.15119.50117.96118.751,073,639118.55
11/07/2024117.57119.22117.34118.182,216,660117.98
11/06/2024116.19117.87114.45117.485,701,709117.28
11/05/2024115.50118.62115.26118.611,821,119118.41
11/04/2024115.01117.90114.91115.831,869,346115.63
11/01/2024115.46116.60114.45114.601,553,509114.41
10/31/2024114.16115.19113.75114.211,786,055114.02