SPDR Series Trust SPDR Homebuilders ETF (XHB)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	104.00	104.00	102.27	102.60	2,455,862	102.60
7/02/2025	102.82	104.06	102.29	103.72	3,164,487	103.72
7/01/2025	97.99	104.48	97.86	102.66	6,636,165	102.66
6/30/2025	98.95	98.95	97.66	98.57	1,813,690	98.57
6/27/2025	97.69	99.53	97.67	98.46	1,784,592	98.46
6/26/2025	97.29	97.64	96.28	97.60	1,404,048	97.60
6/25/2025	98.23	98.23	96.54	96.84	1,784,518	96.84
6/24/2025	97.82	98.93	97.04	98.37	3,576,646	98.37
6/23/2025	94.39	97.52	93.84	97.40	2,716,380	97.40
6/20/2025	93.89	95.04	93.77	94.81	2,777,217	94.66
6/18/2025	93.15	94.73	92.86	93.26	2,008,557	93.11
6/17/2025	94.81	96.10	93.01	93.14	2,618,143	92.99
6/16/2025	95.25	95.79	94.20	95.32	1,655,378	95.17
6/13/2025	95.65	96.52	93.70	94.23	2,411,893	94.08
6/12/2025	96.35	97.21	95.44	96.80	1,655,300	96.65
6/11/2025	99.05	99.39	96.36	96.47	2,619,909	96.32
6/10/2025	96.73	98.23	96.44	98.06	2,541,102	97.90
6/09/2025	95.49	96.67	95.36	96.21	1,876,831	96.06
6/06/2025	96.51	96.72	95.09	95.13	3,370,574	94.98
6/05/2025	95.82	96.61	94.88	95.91	1,511,332	95.76
6/04/2025	95.00	96.58	94.76	96.02	2,288,892	95.87
6/03/2025	93.00	94.84	92.84	94.69	3,078,213	94.54
6/02/2025	93.74	93.74	91.71	93.07	2,447,302	92.92
5/30/2025	94.60	94.88	93.61	94.26	2,373,005	94.11
5/29/2025	95.29	95.32	93.67	94.93	2,082,230	94.78
5/28/2025	96.25	96.72	94.17	94.23	3,541,094	94.08
5/27/2025	95.68	96.75	94.73	96.73	1,785,409	96.58
5/23/2025	94.05	95.15	93.70	94.70	2,470,804	94.55
5/22/2025	95.02	95.67	93.97	95.15	2,569,900	95.00
5/21/2025	97.97	98.18	95.41	95.58	5,320,102	95.43
5/20/2025	99.85	99.94	98.35	98.67	1,982,856	98.51
5/19/2025	98.85	100.05	98.63	99.75	2,113,108	99.59
5/16/2025	99.31	100.92	99.05	100.89	1,647,127	100.73
5/15/2025	98.30	99.25	97.49	99.21	1,929,169	99.05
5/14/2025	100.83	100.96	98.63	98.68	3,428,698	98.52
5/13/2025	101.55	102.19	101.17	101.21	2,185,966	101.05
5/12/2025	100.42	102.36	99.38	100.86	4,248,629	100.70
5/09/2025	96.92	97.17	96.07	96.39	970,989	96.24
5/08/2025	95.82	97.51	95.59	96.75	1,849,191	96.60
5/07/2025	95.63	95.72	94.48	95.10	1,421,188	94.95
5/06/2025	95.78	96.60	94.86	94.94	1,478,566	94.79
5/05/2025	96.55	97.50	96.19	96.59	828,571	96.44
5/02/2025	95.91	97.64	95.91	97.24	1,342,839	97.09
5/01/2025	95.13	96.54	94.21	95.18	1,229,469	95.03
4/30/2025	93.15	94.97	92.20	94.70	1,554,338	94.55
4/29/2025	93.34	94.26	92.61	93.90	1,740,727	93.75
4/28/2025	93.60	94.81	92.84	93.77	1,236,094	93.62
4/25/2025	93.84	94.05	93.00	93.61	1,208,136	93.46
4/24/2025	92.86	94.59	91.48	94.35	1,735,753	94.20
4/23/2025	94.24	95.91	91.87	92.05	1,790,220	91.90
4/22/2025	90.16	92.26	89.77	92.19	2,033,599	92.04
4/21/2025	89.71	90.20	87.89	88.81	1,795,462	88.67
4/17/2025	89.38	91.28	89.29	90.85	1,632,653	90.71
4/16/2025	90.93	91.51	88.19	89.03	1,598,435	88.89
4/15/2025	91.77	92.89	90.71	91.10	998,654	90.95
4/14/2025	92.77	92.94	90.50	91.81	3,162,935	91.66
4/11/2025	89.64	91.57	87.59	91.27	2,047,884	91.12
4/10/2025	91.48	91.92	87.43	90.34	1,609,850	90.20
4/09/2025	85.76	94.57	84.48	93.52	3,346,202	93.37
4/08/2025	92.04	92.39	85.50	86.79	1,584,628	86.65
4/07/2025	89.71	94.48	88.85	89.99	3,316,716	89.85
4/04/2025	89.22	95.28	89.06	92.87	5,933,091	92.72