SPDR Series Trust SPDR Homebuilders ETF (XHB)

100.45Last Price

+2.26 (2.30%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	97.82	99.84	96.51	98.19	4,170,090	98.19
3/03/2025	101.70	102.14	98.45	98.99	2,878,209	98.99
2/28/2025	100.83	101.60	100.07	101.39	1,995,773	101.39
2/27/2025	102.35	102.98	100.68	100.72	3,104,020	100.72
2/26/2025	103.83	103.96	102.25	102.37	1,674,292	102.37
2/25/2025	101.06	104.02	101.02	103.34	3,273,630	103.34
2/24/2025	101.52	101.60	99.99	100.58	4,751,760	100.58
2/21/2025	105.18	105.39	100.52	101.11	2,565,456	101.11
2/20/2025	103.63	104.22	103.07	103.97	1,609,298	103.97
2/19/2025	103.80	104.44	102.94	104.11	2,401,210	104.11
2/18/2025	106.28	106.28	104.70	105.48	1,458,473	105.48
2/14/2025	106.69	108.07	106.38	106.70	1,554,813	106.70
2/13/2025	105.76	106.12	104.97	105.99	1,973,404	105.99
2/12/2025	103.97	104.94	103.27	104.89	3,300,540	104.89
2/11/2025	105.42	106.93	105.42	106.45	1,430,473	106.45
2/10/2025	105.82	106.27	105.28	106.11	1,731,514	106.11
2/07/2025	107.58	107.72	104.42	104.89	3,188,947	104.89
2/06/2025	108.05	108.64	106.86	107.55	1,929,893	107.55
2/05/2025	108.36	108.48	106.89	107.65	2,411,176	107.65
2/04/2025	105.71	107.11	105.43	106.51	1,458,584	106.51
2/03/2025	106.06	106.75	104.31	105.69	3,042,097	105.69
1/31/2025	110.48	110.61	108.29	108.40	2,152,493	108.40
1/30/2025	109.72	111.86	109.01	110.93	1,729,922	110.93
1/29/2025	110.45	110.97	108.31	108.73	2,860,237	108.73
1/28/2025	112.49	112.49	110.47	110.60	1,950,398	110.60
1/27/2025	110.45	113.46	110.45	112.45	2,777,109	112.45
1/24/2025	111.98	111.99	110.82	111.17	1,209,777	111.17
1/23/2025	111.14	112.41	110.68	111.91	1,020,519	111.91
1/22/2025	111.36	111.76	110.76	111.53	1,304,611	111.53
1/21/2025	112.10	113.17	111.23	111.54	2,190,664	111.54
1/17/2025	111.45	111.97	110.19	110.67	3,050,194	110.67
1/16/2025	109.15	110.30	108.33	110.21	1,639,884	110.21
1/15/2025	111.03	111.39	109.03	109.38	3,917,753	109.38
1/14/2025	106.12	107.05	105.46	106.94	2,704,432	106.94
1/13/2025	101.92	103.92	101.49	103.88	2,275,086	103.88
1/10/2025	103.74	103.74	102.25	102.38	1,975,760	102.38
1/08/2025	102.99	104.53	102.12	104.44	2,644,231	104.44
1/07/2025	104.83	105.03	102.90	103.26	1,981,115	103.26
1/06/2025	105.42	106.77	104.41	104.68	2,114,041	104.68
1/03/2025	104.07	105.09	103.48	104.77	2,088,501	104.77
1/02/2025	105.47	106.19	103.02	103.48	2,276,348	103.48
12/31/2024	104.50	0.00	104.50	104.50	0	104.50
12/30/2024	104.37	104.96	102.96	104.50	1,549,313	104.50
12/27/2024	105.64	106.43	104.43	104.96	1,153,342	104.96
12/26/2024	105.47	106.51	105.17	106.24	1,182,789	106.24
12/24/2024	105.64	106.41	105.11	106.33	778,797	106.33
12/23/2024	105.44	105.87	104.69	105.77	1,461,275	105.77
12/20/2024	104.47	106.79	104.19	105.99	2,256,753	105.81
12/19/2024	106.23	107.24	104.48	104.65	3,946,120	104.47
12/18/2024	112.47	112.78	106.95	106.99	3,494,803	106.81
12/17/2024	112.78	113.59	111.71	111.93	1,560,412	111.74
12/16/2024	114.30	115.19	113.16	113.28	1,862,246	113.09
12/13/2024	115.79	115.90	113.73	114.38	1,503,244	114.19
12/12/2024	116.93	117.11	115.95	116.14	1,744,138	115.94
12/11/2024	118.74	119.00	117.18	117.25	1,612,863	117.05
12/10/2024	118.54	118.76	116.60	117.53	1,985,568	117.33
12/09/2024	120.06	120.65	119.37	119.94	1,771,541	119.74
12/06/2024	120.35	120.78	118.60	119.09	1,302,117	118.89
12/05/2024	120.57	120.75	118.62	118.71	1,529,073	118.51