SPDR Series Trust SPDR Homebuilders ETF (XHB)

Historical Prices For SPDR Series Trust SPDR Homebuilders ETF (XHB)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	110.85	111.76	110.46	111.56	2,131,012	111.56
9/30/2025	110.48	111.14	109.48	110.80	1,902,342	110.80
9/29/2025	111.11	111.11	109.32	110.63	2,377,230	110.63
9/26/2025	109.55	110.75	109.16	110.40	1,812,332	110.40
9/25/2025	109.46	110.86	109.05	109.12	2,609,037	109.12
9/24/2025	110.76	112.32	110.54	110.64	3,324,381	110.64
9/23/2025	111.65	112.29	110.70	111.32	1,547,687	111.32
9/22/2025	112.36	112.36	110.51	111.13	3,050,461	111.13
9/19/2025	114.00	114.16	112.76	113.02	2,986,324	112.86
9/18/2025	114.14	115.01	113.15	114.56	5,077,595	114.40
9/17/2025	115.61	118.70	112.90	113.85	4,249,116	113.69
9/16/2025	116.01	116.05	113.96	115.02	2,346,258	114.86
9/15/2025	116.54	116.63	114.55	115.46	2,069,574	115.30
9/12/2025	117.91	118.31	115.93	116.16	1,916,261	116.00
9/11/2025	116.55	119.00	116.31	118.77	3,204,042	118.60
9/10/2025	116.48	116.89	115.16	115.76	2,485,899	115.60
9/09/2025	119.00	119.00	115.30	116.07	2,882,412	115.91
9/08/2025	119.62	119.67	118.02	119.58	2,437,815	119.41
9/05/2025	119.10	120.58	118.16	119.36	2,788,823	119.19
9/04/2025	114.64	117.48	114.11	117.21	2,610,549	117.05
9/03/2025	112.64	114.07	112.32	113.62	1,184,586	113.46
9/02/2025	112.07	113.26	111.76	113.00	2,364,539	112.84
8/29/2025	114.51	114.75	113.35	114.00	1,614,124	113.84
8/28/2025	115.46	115.53	113.48	114.40	1,580,859	114.24
8/27/2025	114.89	115.62	114.38	114.88	1,282,173	114.72
8/26/2025	115.35	115.70	114.58	114.93	1,561,458	114.77
8/25/2025	116.12	116.19	115.16	115.19	2,156,293	115.03
8/22/2025	112.42	117.77	111.48	117.00	4,827,999	116.84
8/21/2025	111.84	111.84	110.30	111.33	3,285,697	111.17
8/20/2025	114.60	115.09	112.22	112.32	3,745,898	112.16
8/19/2025	113.76	115.87	113.76	114.79	2,258,419	114.63
8/18/2025	113.51	113.93	112.97	113.14	1,543,301	112.98
8/15/2025	115.14	115.14	112.83	113.34	1,680,079	113.18
8/14/2025	113.27	113.82	112.72	113.66	3,339,137	113.50
8/13/2025	112.22	116.24	112.05	115.73	5,328,542	115.57
8/12/2025	108.60	111.56	107.82	111.40	4,016,283	111.24
8/11/2025	108.22	108.92	106.29	107.52	2,832,768	107.37
8/08/2025	108.15	108.81	107.70	108.15	2,010,328	108.00
8/07/2025	108.09	109.66	107.52	107.81	2,230,488	107.66
8/06/2025	107.85	107.93	106.42	106.53	1,592,098	106.38
8/05/2025	105.83	107.96	105.75	107.26	2,982,926	107.11
8/04/2025	104.14	105.84	103.94	105.71	2,646,816	105.56
8/01/2025	102.12	104.11	101.37	103.86	4,906,833	103.72
7/31/2025	101.83	103.08	101.45	101.91	3,030,046	101.77
7/30/2025	105.03	105.35	102.17	102.92	2,584,372	102.78
7/29/2025	106.54	106.56	104.99	105.42	2,899,591	105.27
7/28/2025	106.89	107.34	105.39	106.60	1,800,358	106.45
7/25/2025	106.14	106.53	105.03	106.53	1,544,577	106.38
7/24/2025	107.29	107.50	105.34	105.55	3,399,322	105.40
7/23/2025	107.95	108.25	106.90	107.70	3,851,721	107.55
7/22/2025	103.28	107.11	102.80	106.72	4,725,121	106.57
7/21/2025	101.93	102.47	100.92	101.05	1,557,721	100.91
7/18/2025	102.72	103.26	100.83	101.43	2,112,135	101.29
7/17/2025	101.00	102.63	100.69	102.40	2,070,708	102.26
7/16/2025	101.01	101.49	99.04	101.01	3,301,949	100.87
7/15/2025	104.27	104.73	100.36	100.40	4,959,533	100.26
7/14/2025	104.34	104.63	102.77	104.02	2,805,891	103.88
7/11/2025	104.76	105.43	104.33	104.75	2,132,351	104.60
7/10/2025	104.92	107.33	104.39	106.06	3,310,457	105.91
7/09/2025	102.49	105.22	102.31	105.00	3,499,709	104.85
7/08/2025	101.35	102.74	100.61	101.82	2,406,506	101.68
7/07/2025	102.21	102.73	100.20	101.17	2,361,661	101.03
7/03/2025	104.00	104.00	102.27	102.60	2,455,862	102.46
7/02/2025	102.82	104.06	102.29	103.72	3,164,487	103.58