NYSE Arca · ETF
State Street SPDR S&P Homebuilders ETF (XHB)
$107.55 +$5.57 (+5.46%)
- Day’s range
- $101.89–$108.04
- Volume
- 4.0M
XHB price history
XHB closed at $107.55 on Nov. 4, 2026. Over the past year, its daily close ranged from $92.84 on Oct. 14, 2026 to $121.36 on Feb. 13, 2026.
Data table: XHB daily closes, the past year
| Date | Close |
|---|---|
| Nov. 4, 2026 | $107.55 |
| Nov. 3, 2026 | $101.98 |
| Nov. 2, 2026 | $104.58 |
| Oct. 30, 2026 | $100.97 |
| Oct. 29, 2026 | $101.27 |
| Oct. 28, 2026 | $97.97 |
| Oct. 27, 2026 | $99.16 |
| Oct. 26, 2026 | $97.95 |
| Oct. 23, 2026 | $98.38 |
| Oct. 22, 2026 | $99.20 |
| Oct. 21, 2026 | $95.60 |
| Oct. 20, 2026 | $96.22 |
| Oct. 19, 2026 | $94.13 |
| Oct. 16, 2026 | $94.91 |
| Oct. 15, 2026 | $95.75 |
| Oct. 14, 2026 | $92.84 |
| Oct. 13, 2026 | $94.63 |
| Oct. 12, 2026 | $94.05 |
| Oct. 9, 2026 | $94.77 |
| Oct. 8, 2026 | $95.68 |
| Oct. 7, 2026 | $94.89 |
| Oct. 6, 2026 | $97.37 |
| Oct. 5, 2026 | $96.30 |
| Oct. 2, 2026 | $96.70 |
| Oct. 1, 2026 | $96.78 |
| Sept. 30, 2026 | $96.03 |
| Sept. 29, 2026 | $96.97 |
| Sept. 28, 2026 | $97.30 |
| Sept. 25, 2026 | $98.32 |
| Sept. 24, 2026 | $96.80 |
| Sept. 23, 2026 | $97.09 |
| Sept. 22, 2026 | $99.41 |
| Sept. 21, 2026 | $96.96 |
| Sept. 18, 2026 | $96.39 |
| Sept. 17, 2026 | $97.07 |
| Sept. 16, 2026 | $96.80 |
| Sept. 15, 2026 | $97.76 |
| Sept. 14, 2026 | $98.27 |
| Sept. 11, 2026 | $98.46 |
| Sept. 10, 2026 | $96.91 |
| Sept. 9, 2026 | $99.23 |
| Sept. 8, 2026 | $100.75 |
| Sept. 4, 2026 | $103.25 |
| Sept. 3, 2026 | $102.27 |
| Sept. 2, 2026 | $101.17 |
| Sept. 1, 2026 | $100.56 |
| Aug. 31, 2026 | $102.81 |
| Aug. 28, 2026 | $104.60 |
| Aug. 27, 2026 | $104.52 |
| Aug. 26, 2026 | $106.00 |
| Aug. 25, 2026 | $106.38 |
| Aug. 24, 2026 | $106.29 |
| Aug. 21, 2026 | $106.50 |
| Aug. 20, 2026 | $105.62 |
| Aug. 19, 2026 | $108.23 |
| Aug. 18, 2026 | $105.95 |
| Aug. 17, 2026 | $108.19 |
| Aug. 14, 2026 | $109.02 |
| Aug. 13, 2026 | $109.53 |
| Aug. 12, 2026 | $108.35 |
| Aug. 11, 2026 | $110.30 |
| Aug. 10, 2026 | $108.24 |
| Aug. 7, 2026 | $110.80 |
| Aug. 6, 2026 | $108.81 |
| Aug. 5, 2026 | $110.88 |
| Aug. 4, 2026 | $109.61 |
| Aug. 3, 2026 | $106.36 |
| July 31, 2026 | $103.69 |
| July 30, 2026 | $104.52 |
| July 29, 2026 | $104.68 |
| July 28, 2026 | $109.64 |
| July 27, 2026 | $109.24 |
| July 24, 2026 | $108.44 |
| July 23, 2026 | $106.69 |
| July 22, 2026 | $106.92 |
| July 21, 2026 | $105.94 |
| July 20, 2026 | $106.07 |
| July 17, 2026 | $108.25 |
| July 16, 2026 | $110.80 |
| July 15, 2026 | $108.92 |
| July 14, 2026 | $108.16 |
| July 13, 2026 | $107.07 |
| July 10, 2026 | $108.61 |
| July 9, 2026 | $107.61 |
| July 8, 2026 | $106.04 |
| July 7, 2026 | $109.41 |
| July 6, 2026 | $111.29 |
| July 2, 2026 | $112.56 |
| July 1, 2026 | $112.63 |
| June 30, 2026 | $115.56 |
| June 29, 2026 | $115.39 |
| June 26, 2026 | $115.64 |
| June 25, 2026 | $115.92 |
| June 24, 2026 | $114.28 |
| June 23, 2026 | $108.20 |
| June 22, 2026 | $109.13 |
| June 18, 2026 | $111.04 |
| June 17, 2026 | $107.33 |
| June 16, 2026 | $109.84 |
| June 15, 2026 | $108.33 |
| June 12, 2026 | $107.59 |
| June 11, 2026 | $107.83 |
| June 10, 2026 | $103.48 |
| June 9, 2026 | $107.02 |
| June 8, 2026 | $103.29 |
| June 5, 2026 | $103.51 |
| June 4, 2026 | $104.72 |
| June 3, 2026 | $103.89 |
| June 2, 2026 | $104.32 |
| June 1, 2026 | $103.23 |
| May 29, 2026 | $102.63 |
| May 28, 2026 | $102.77 |
| May 27, 2026 | $103.31 |
| May 26, 2026 | $102.34 |
| May 22, 2026 | $100.01 |
| May 21, 2026 | $99.56 |
| May 20, 2026 | $98.92 |
| May 19, 2026 | $94.86 |
| May 18, 2026 | $96.41 |
| May 15, 2026 | $96.32 |
| May 14, 2026 | $100.09 |
| May 13, 2026 | $98.98 |
| May 12, 2026 | $99.97 |
| May 11, 2026 | $101.59 |
| May 8, 2026 | $102.51 |
| May 7, 2026 | $102.66 |
| May 6, 2026 | $105.75 |
| May 5, 2026 | $102.81 |
| May 4, 2026 | $101.40 |
| May 1, 2026 | $105.09 |
| April 30, 2026 | $106.00 |
| April 29, 2026 | $104.04 |
| April 28, 2026 | $106.92 |
| April 27, 2026 | $108.39 |
| April 24, 2026 | $108.45 |
| April 23, 2026 | $109.44 |
| April 22, 2026 | $108.81 |
| April 21, 2026 | $108.80 |
| April 20, 2026 | $109.40 |
| April 17, 2026 | $107.25 |
| April 16, 2026 | $102.36 |
| April 15, 2026 | $102.88 |
| April 14, 2026 | $105.78 |
| April 13, 2026 | $105.53 |
| April 10, 2026 | $103.84 |
| April 9, 2026 | $104.18 |
| April 8, 2026 | $102.38 |
| April 7, 2026 | $96.98 |
| April 6, 2026 | $99.19 |
| April 2, 2026 | $98.22 |
| April 1, 2026 | $99.21 |
| March 31, 2026 | $98.72 |
| March 30, 2026 | $95.56 |
| March 27, 2026 | $96.50 |
| March 26, 2026 | $98.06 |
| March 25, 2026 | $100.56 |
| March 24, 2026 | $99.69 |
| March 23, 2026 | $99.40 |
| March 20, 2026 | $96.27 |
| March 19, 2026 | $98.72 |
| March 18, 2026 | $99.59 |
| March 17, 2026 | $102.08 |
| March 16, 2026 | $101.67 |
| March 13, 2026 | $100.53 |
| March 12, 2026 | $100.08 |
| March 11, 2026 | $103.05 |
| March 10, 2026 | $104.34 |
| March 9, 2026 | $105.20 |
| March 6, 2026 | $105.55 |
| March 5, 2026 | $108.28 |
| March 4, 2026 | $111.27 |
| March 3, 2026 | $111.45 |
| March 2, 2026 | $113.15 |
| Feb. 27, 2026 | $115.34 |
| Feb. 26, 2026 | $115.31 |
| Feb. 25, 2026 | $114.11 |
| Feb. 24, 2026 | $117.22 |
| Feb. 23, 2026 | $116.47 |
| Feb. 20, 2026 | $118.91 |
| Feb. 19, 2026 | $117.85 |
| Feb. 18, 2026 | $119.59 |
| Feb. 17, 2026 | $120.14 |
| Feb. 13, 2026 | $121.36 |
| Feb. 12, 2026 | $119.11 |
| Feb. 11, 2026 | $120.60 |
| Feb. 10, 2026 | $120.35 |
| Feb. 9, 2026 | $117.05 |
| Feb. 6, 2026 | $117.27 |
| Feb. 5, 2026 | $115.31 |
| Feb. 4, 2026 | $115.35 |
| Feb. 3, 2026 | $111.57 |
| Feb. 2, 2026 | $109.11 |
| Jan. 30, 2026 | $108.40 |
| Jan. 29, 2026 | $110.41 |
| Jan. 28, 2026 | $109.64 |
| Jan. 27, 2026 | $110.08 |
| Jan. 26, 2026 | $111.40 |
| Jan. 23, 2026 | $111.69 |
| Jan. 22, 2026 | $113.60 |
| Jan. 21, 2026 | $114.84 |
| Jan. 20, 2026 | $111.89 |
| Jan. 16, 2026 | $114.56 |
| Jan. 15, 2026 | $115.45 |
| Jan. 14, 2026 | $113.89 |
| Jan. 13, 2026 | $114.88 |
| Jan. 12, 2026 | $113.63 |
| Jan. 9, 2026 | $113.20 |
| Jan. 8, 2026 | $107.63 |
| Jan. 7, 2026 | $103.76 |
| Jan. 6, 2026 | $105.87 |
| Jan. 5, 2026 | $105.23 |
| Jan. 2, 2026 | $104.55 |
| Dec. 31, 2025 | $102.96 |
| Dec. 30, 2025 | $104.05 |
| Dec. 29, 2025 | $104.55 |
| Dec. 26, 2025 | $104.99 |
| Dec. 24, 2025 | $104.79 |
| Dec. 23, 2025 | $104.11 |
| Dec. 22, 2025 | $104.56 |
| Dec. 19, 2025 | $105.07 |
| Dec. 18, 2025 | $106.34 |
| Dec. 17, 2025 | $105.61 |
| Dec. 16, 2025 | $106.66 |
| Dec. 15, 2025 | $107.59 |
| Dec. 12, 2025 | $107.88 |
| Dec. 11, 2025 | $109.02 |
| Dec. 10, 2025 | $107.90 |
| Dec. 9, 2025 | $104.70 |
| Dec. 8, 2025 | $105.74 |
| Dec. 5, 2025 | $107.41 |
| Dec. 4, 2025 | $107.67 |
| Dec. 3, 2025 | $109.59 |
| Dec. 2, 2025 | $108.25 |
| Dec. 1, 2025 | $108.58 |
| Nov. 28, 2025 | $108.88 |
| Nov. 26, 2025 | $109.18 |
| Nov. 25, 2025 | $107.81 |
| Nov. 24, 2025 | $103.45 |
| Nov. 21, 2025 | $104.14 |
| Nov. 20, 2025 | $99.48 |
| Nov. 19, 2025 | $99.82 |
| Nov. 18, 2025 | $100.11 |
| Nov. 17, 2025 | $100.46 |
| Nov. 14, 2025 | $103.32 |
| Nov. 13, 2025 | $104.12 |
| Nov. 12, 2025 | $106.00 |
| Nov. 11, 2025 | $106.15 |
| Nov. 10, 2025 | $105.74 |
| Nov. 7, 2025 | $105.56 |
| Nov. 6, 2025 | $104.53 |
| Nov. 5, 2025 | $104.17 |
Key figures
- 52-week range
- $92.84–$121.36Low Oct. 14, 2026; high Feb. 13, 2026
- Average daily volume
- 2.0MPast 3 months
- Market value
- $1.67B
- Dividend yield
- 1.02%Past 12 months of regular dividends
- From 52-week high
- −11.38%
Price change
- 1 month
- +11.22%
- 3 months
- −1.88%
- Year to date
- +4.46%
- 1 year
- +3.94%
$1,000 a year ago
$1,000 put into XHB at the close on Nov. 4, 2025 would be worth $1,039.
Price only, dividends not included.
What Wall Street says about XHB
No Wall Street firm has published a rating or price-target change on XHB in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Sept. 23 | $0.5358 |
| Regular, paid June 24 | $0.1599 |
| Regular, paid March 25 | $0.2179 |
| Regular, paid Dec. 24, 2025 | $0.1799 |
| Regular, paid Sept. 24, 2025 | $0.1575 |
About State Street SPDR S&P Homebuilders ETF
- Listed
- Jan. 31, 2006