SPDR Series Trust SPDR Homebuilders ETF (NY:XHB)

98.57 +0.11 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 98.95 98.95 97.66 98.57 1,813,690 +0.11(+0.11%)
Jun 27, 2025 97.69 99.53 97.67 98.46 1,784,592 +0.86(+0.88%)
Jun 26, 2025 97.29 97.64 96.28 97.60 1,404,048 +0.76(+0.78%)
Jun 25, 2025 98.23 98.23 96.54 96.84 1,784,518 -1.53(-1.56%)
Jun 24, 2025 97.82 98.93 97.04 98.37 3,576,646 +0.97(+1.00%)
Jun 23, 2025 94.39 97.52 93.84 97.40 2,716,380 +2.74(+2.90%)
Jun 20, 2025 93.74 94.89 93.62 94.66 2,781,647 +1.55(+1.66%)
Jun 18, 2025 93.00 94.58 92.71 93.11 2,011,761 +0.12(+0.13%)
Jun 17, 2025 94.66 95.95 92.86 92.99 2,622,319 -2.18(-2.29%)
Jun 16, 2025 95.10 95.64 94.05 95.17 1,658,018 +1.09(+1.16%)
Jun 13, 2025 95.50 96.37 93.55 94.08 2,415,740 -2.57(-2.65%)
Jun 12, 2025 96.20 97.06 95.29 96.65 1,657,940 +0.33(+0.34%)
Jun 11, 2025 98.89 99.23 96.21 96.32 2,624,088 -1.59(-1.62%)
Jun 10, 2025 96.58 98.07 96.29 97.90 2,545,155 +1.85(+1.92%)
Jun 09, 2025 95.34 96.52 95.21 96.06 1,879,824 +1.08(+1.14%)
Jun 06, 2025 96.36 96.57 94.94 94.98 3,375,950 -0.78(-0.81%)
Jun 05, 2025 95.67 96.46 94.73 95.76 1,513,742 -0.11(-0.11%)
Jun 04, 2025 94.85 96.43 94.61 95.87 2,292,543 +1.33(+1.40%)
Jun 03, 2025 92.85 94.69 92.69 94.54 3,083,123 +1.62(+1.74%)
Jun 02, 2025 93.59 93.59 91.56 92.92 2,451,206 -1.19(-1.26%)
May 30, 2025 94.45 94.73 93.46 94.11 2,376,790 -0.67(-0.71%)
May 29, 2025 95.14 95.17 93.52 94.78 2,085,551 +0.70(+0.74%)
May 28, 2025 96.10 96.57 94.02 94.08 3,546,742 -2.50(-2.58%)
May 27, 2025 95.53 96.60 94.58 96.58 1,788,257 +2.03(+2.14%)
May 23, 2025 93.90 95.00 93.55 94.55 2,474,745 -0.45(-0.47%)
May 22, 2025 94.87 95.52 93.82 95.00 2,573,999 -0.43(-0.45%)
May 21, 2025 97.81 98.02 95.26 95.43 5,328,588 -3.09(-3.13%)
May 20, 2025 99.69 99.78 98.19 98.51 1,986,019 -1.08(-1.08%)
May 19, 2025 98.69 99.89 98.47 99.59 2,116,478 -1.14(-1.13%)
May 16, 2025 99.15 100.76 98.89 100.73 1,649,754 +1.68(+1.69%)
May 15, 2025 98.14 99.09 97.33 99.05 1,932,246 +0.53(+0.54%)
May 14, 2025 100.67 100.80 98.47 98.52 3,434,167 -2.53(-2.50%)
May 13, 2025 101.39 102.03 101.01 101.05 2,189,453 +0.35(+0.35%)
May 12, 2025 100.26 102.19 99.22 100.70 4,255,406 +4.46(+4.64%)
May 09, 2025 96.77 97.02 95.92 96.24 972,537 -0.36(-0.37%)
May 08, 2025 95.67 97.35 95.44 96.60 1,852,140 +1.65(+1.74%)
May 07, 2025 95.48 95.57 94.33 94.95 1,423,455 +0.16(+0.17%)
May 06, 2025 95.63 96.45 94.71 94.79 1,480,924 -1.65(-1.71%)
May 05, 2025 96.40 97.34 96.04 96.44 829,892 -0.65(-0.67%)
May 02, 2025 95.76 97.49 95.76 97.09 1,344,981 +2.06(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.