NYSE:XHB Fund Quote

Last Price97.20

Change+0.30 (0.31%)

SPDR Series Trust SPDR Homebuilders ETF is a security that trades on the New York Stock Exchange

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	96.60	97.67	95.67	97.20	1,066,488	97.20
3/31/2025	95.05	97.57	94.19	96.90	1,589,860	96.90
3/28/2025	98.75	98.85	95.88	96.10	2,053,918	96.10
3/27/2025	98.75	99.91	98.28	98.78	1,307,090	98.78
3/26/2025	99.67	100.44	98.52	99.04	1,248,632	99.04
3/25/2025	99.29	100.66	98.72	99.61	1,792,801	99.61
3/24/2025	98.34	100.30	98.19	100.19	2,934,512	100.19
3/21/2025	97.10	97.77	96.04	97.42	3,438,827	97.11
3/20/2025	98.65	100.53	98.30	98.82	2,313,050	98.50
3/19/2025	97.75	99.82	97.29	99.18	2,469,294	98.86
3/18/2025	97.94	98.47	97.36	97.83	1,505,177	97.52
3/17/2025	97.13	98.70	97.05	98.38	1,420,580	98.06
3/14/2025	96.64	97.61	95.87	97.51	2,024,914	97.20
3/13/2025	98.12	98.13	95.18	95.53	2,678,419	95.22
3/12/2025	99.47	100.00	97.33	98.01	1,931,780	97.70
3/11/2025	101.12	101.67	98.20	98.75	2,414,506	98.43
3/10/2025	100.97	103.73	100.97	101.23	2,506,338	100.91
3/07/2025	101.15	102.43	99.95	101.88	2,102,458	101.55
3/06/2025	99.90	102.04	99.50	101.48	2,688,917	101.15
3/05/2025	98.75	100.84	98.43	100.64	2,684,650	100.32
3/04/2025	97.82	99.84	96.51	98.19	4,170,090	97.87
3/03/2025	101.70	102.14	98.45	98.99	2,878,209	98.67
2/28/2025	100.83	101.60	100.07	101.39	1,995,773	101.06
2/27/2025	102.35	102.98	100.68	100.72	3,104,020	100.40
2/26/2025	103.83	103.96	102.25	102.37	1,674,292	102.04
2/25/2025	101.06	104.02	101.02	103.34	3,273,630	103.01
2/24/2025	101.52	101.60	99.99	100.58	4,751,760	100.26
2/21/2025	105.18	105.39	100.52	101.11	2,565,456	100.78
2/20/2025	103.63	104.22	103.07	103.97	1,609,298	103.64
2/19/2025	103.80	104.44	102.94	104.11	2,401,210	103.78
2/18/2025	106.28	106.28	104.70	105.48	1,458,473	105.14
2/14/2025	106.69	108.07	106.38	106.70	1,554,813	106.36
2/13/2025	105.76	106.12	104.97	105.99	1,973,404	105.65
2/12/2025	103.97	104.94	103.27	104.89	3,300,540	104.55
2/11/2025	105.42	106.93	105.42	106.45	1,430,473	106.11
2/10/2025	105.82	106.27	105.28	106.11	1,731,514	105.77
2/07/2025	107.58	107.72	104.42	104.89	3,188,947	104.55
2/06/2025	108.05	108.64	106.86	107.55	1,929,893	107.20
2/05/2025	108.36	108.48	106.89	107.65	2,411,176	107.30
2/04/2025	105.71	107.11	105.43	106.51	1,458,584	106.17
2/03/2025	106.06	106.75	104.31	105.69	3,042,097	105.35
1/31/2025	110.48	110.61	108.29	108.40	2,152,493	108.05
1/30/2025	109.72	111.86	109.01	110.93	1,729,922	110.57
1/29/2025	110.45	110.97	108.31	108.73	2,860,237	108.38
1/28/2025	112.49	112.49	110.47	110.60	1,950,398	110.25
1/27/2025	110.45	113.46	110.45	112.45	2,777,109	112.09
1/24/2025	111.98	111.99	110.82	111.17	1,209,777	110.81
1/23/2025	111.14	112.41	110.68	111.91	1,020,519	111.55
1/22/2025	111.36	111.76	110.76	111.53	1,304,611	111.17
1/21/2025	112.10	113.17	111.23	111.54	2,190,664	111.18
1/17/2025	111.45	111.97	110.19	110.67	3,050,194	110.31
1/16/2025	109.15	110.30	108.33	110.21	1,639,884	109.86
1/15/2025	111.03	111.39	109.03	109.38	3,917,753	109.03
1/14/2025	106.12	107.05	105.46	106.94	2,704,432	106.60
1/13/2025	101.92	103.92	101.49	103.88	2,275,086	103.55
1/10/2025	103.74	103.74	102.25	102.38	1,975,760	102.05
1/08/2025	102.99	104.53	102.12	104.44	2,644,231	104.10
1/07/2025	104.83	105.03	102.90	103.26	1,981,115	102.93
1/06/2025	105.42	106.77	104.41	104.68	2,114,041	104.34
1/03/2025	104.07	105.09	103.48	104.77	2,088,501	104.43
1/02/2025	105.47	106.19	103.02	103.48	2,276,348	103.15