State Street SPDR S&P Homebuilders ETF (NY:XHB)

115.34 +0.03 (+0.03%)

Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	114.50	115.82	113.70	115.34	2,529,555	+0.03(+0.03%)
Feb 26, 2026	114.76	115.59	113.66	115.31	2,101,981	+1.20(+1.05%)
Feb 25, 2026	117.13	117.23	112.81	114.11	3,924,473	-3.11(-2.65%)
Feb 24, 2026	116.63	118.37	116.41	117.22	2,301,905	+0.75(+0.64%)
Feb 23, 2026	118.46	118.95	115.55	116.47	2,910,974	-2.44(-2.05%)
Feb 20, 2026	118.24	120.52	117.74	118.91	1,720,357	+1.06(+0.90%)
Feb 19, 2026	118.44	119.43	117.40	117.85	2,074,242	-1.74(-1.45%)
Feb 18, 2026	119.85	121.43	119.17	119.59	2,051,287	-0.55(-0.46%)
Feb 17, 2026	120.78	121.64	118.07	120.14	1,852,447	-1.22(-1.01%)
Feb 13, 2026	120.18	122.36	120.04	121.36	2,432,851	+2.25(+1.89%)
Feb 12, 2026	121.48	123.13	119.07	119.11	2,386,119	-1.49(-1.24%)
Feb 11, 2026	119.64	120.93	118.94	120.60	2,936,651	+0.25(+0.21%)
Feb 10, 2026	118.06	120.73	118.06	120.35	2,916,200	+3.30(+2.82%)
Feb 09, 2026	117.21	117.89	116.36	117.05	1,645,812	-0.22(-0.19%)
Feb 06, 2026	116.05	118.17	115.65	117.27	5,957,955	+1.96(+1.70%)
Feb 05, 2026	114.97	115.92	114.39	115.31	2,122,716	-0.04(-0.03%)
Feb 04, 2026	113.38	116.15	112.78	115.35	5,292,188	+3.78(+3.39%)
Feb 03, 2026	108.90	114.32	108.88	111.57	5,124,663	+2.46(+2.25%)
Feb 02, 2026	108.19	109.75	107.43	109.11	1,387,938	+0.71(+0.65%)
Jan 30, 2026	109.01	109.27	107.30	108.40	2,626,419	-2.01(-1.82%)
Jan 29, 2026	110.19	111.41	109.12	110.41	2,234,937	+0.77(+0.70%)
Jan 28, 2026	109.75	111.54	109.18	109.64	1,766,607	-0.44(-0.40%)
Jan 27, 2026	111.27	111.29	109.78	110.08	1,523,071	-1.32(-1.18%)
Jan 26, 2026	112.01	112.40	110.92	111.40	2,339,605	-0.29(-0.26%)
Jan 23, 2026	113.20	113.53	111.16	111.69	3,085,700	-1.91(-1.68%)
Jan 22, 2026	115.30	116.37	112.94	113.60	4,050,819	-1.24(-1.08%)
Jan 21, 2026	112.73	116.01	112.12	114.84	3,303,018	+2.95(+2.64%)
Jan 20, 2026	112.35	113.81	111.82	111.89	2,933,255	-2.67(-2.33%)
Jan 16, 2026	115.34	116.21	114.03	114.56	5,104,069	-0.89(-0.77%)
Jan 15, 2026	114.30	115.67	114.09	115.45	2,813,241	+1.56(+1.37%)
Jan 14, 2026	114.43	115.28	112.66	113.89	4,208,542	-0.99(-0.86%)
Jan 13, 2026	113.95	115.01	113.64	114.88	2,716,568	+1.25(+1.10%)
Jan 12, 2026	112.57	114.34	112.04	113.63	3,770,548	+0.43(+0.38%)
Jan 09, 2026	109.27	113.46	109.27	113.20	7,088,330	+5.57(+5.18%)
Jan 08, 2026	103.24	108.31	102.84	107.63	2,662,613	+3.87(+3.73%)
Jan 07, 2026	106.56	107.37	103.58	103.76	3,910,565	-2.11(-1.99%)
Jan 06, 2026	104.16	106.04	102.71	105.87	1,338,483	+0.64(+0.61%)
Jan 05, 2026	104.42	106.71	104.13	105.23	1,421,475	+0.68(+0.65%)

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 Privacy Policy and Terms Of Service.