State Street SPDR S&P Homebuilders ETF ( XHB) - Price History
Monthly price history for XHB (State Street SPDR S&P Homebuilders ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $106.50 | $106.50 |
| July 2026 | $103.69 | $103.69 |
| June 2026 | $115.56 | $115.56 |
| May 2026 | $102.48 | $102.63 |
| April 2026 | $105.84 | $106 |
| March 2026 | $98.58 | $98.72 |
| February 2026 | $114.82 | $115.34 |
| January 2026 | $107.91 | $108.40 |
| December 2025 | $102.50 | $102.96 |
| November 2025 | $108.21 | $108.88 |
| October 2025 | $104.38 | $105.03 |
| September 2025 | $110.12 | $110.80 |
| August 2025 | $113.14 | $114 |
| July 2025 | $101.14 | $101.91 |
| June 2025 | $97.82 | $98.57 |
| May 2025 | $93.40 | $94.26 |
| April 2025 | $93.83 | $94.70 |
| March 2025 | $96.01 | $96.90 |
| February 2025 | $100.14 | $101.39 |
| January 2025 | $107.06 | $108.40 |
| December 2024 | $103.21 | $104.50 |
| November 2024 | $121.17 | $122.89 |
| October 2024 | $112.61 | $114.21 |
| September 2024 | $122.82 | $124.56 |
| August 2024 | $115.63 | $117.39 |
| July 2024 | $116.41 | $118.19 |
| June 2024 | $99.56 | $101.08 |
| May 2024 | $103.57 | $105.30 |
| April 2024 | $100.92 | $102.61 |
| March 2024 | $109.76 | $111.59 |
| February 2024 | $101.22 | $103.07 |
| January 2024 | $92.11 | $93.80 |
| December 2023 | $93.94 | $95.66 |
| November 2023 | $81.30 | $82.95 |
| October 2023 | $70.19 | $71.62 |
| September 2023 | $75.04 | $76.57 |
| August 2023 | $81.22 | $83.07 |
| July 2023 | $82.62 | $84.51 |
| June 2023 | $78.51 | $80.30 |
| May 2023 | $67.20 | $68.89 |
| April 2023 | $69.18 | $70.92 |
| March 2023 | $66.09 | $67.76 |
| February 2023 | $65.68 | $67.52 |
| January 2023 | $67.55 | $69.45 |
| December 2022 | $58.67 | $60.32 |
| November 2022 | $60.39 | $62.28 |
| October 2022 | $56.57 | $58.34 |
| September 2022 | $53.03 | $54.69 |
| August 2022 | $57.82 | $59.79 |
| July 2022 | $61.90 | $64 |
| June 2022 | $52.91 | $54.71 |
| May 2022 | $60.20 | $62.41 |
| April 2022 | $59.12 | $61.29 |
| March 2022 | $60.96 | $63.20 |
| February 2022 | $67.42 | $70.05 |
| January 2022 | $71.65 | $74.44 |
| December 2021 | $82.56 | $85.78 |
| November 2021 | $77.18 | $80.32 |
| October 2021 | $74.55 | $77.58 |
| September 2021 | $68.96 | $71.76 |
| August 2021 | $74.96 | $78.10 |
| July 2021 | $72.36 | $75.39 |
| June 2021 | $70.29 | $73.24 |
| May 2021 | $71.86 | $74.97 |
| April 2021 | $72.22 | $75.35 |
| March 2021 | $67.45 | $70.37 |
| February 2021 | $59.36 | $62.04 |
| January 2021 | $57.70 | $60.30 |
| December 2020 | $55.15 | $57.64 |
| November 2020 | $54.65 | $57.23 |
| October 2020 | $49.64 | $51.98 |
| September 2020 | $51.45 | $53.88 |
| August 2020 | $50.29 | $52.75 |
| July 2020 | $47.29 | $49.61 |
| June 2020 | $41.85 | $43.90 |
| May 2020 | $40.08 | $42.15 |
| April 2020 | $34.28 | $36.05 |
| March 2020 | $28.33 | $29.79 |
| February 2020 | $40.40 | $42.66 |
| January 2020 | $44.49 | $46.98 |
| December 2019 | $43.10 | $45.51 |
| November 2019 | $43.39 | $45.92 |
| October 2019 | $43.02 | $45.53 |
| September 2019 | $41.65 | $44.08 |
| August 2019 | $39.62 | $42.05 |
| July 2019 | $39.25 | $41.65 |
| June 2019 | $39.28 | $41.68 |
| May 2019 | $36.07 | $38.36 |
| April 2019 | $38.23 | $40.66 |
| March 2019 | $36.24 | $38.55 |
| February 2019 | $35.99 | $38.37 |
| January 2019 | $34.40 | $36.68 |
| December 2018 | $30.50 | $32.52 |
| November 2018 | $33.16 | $35.51 |
| October 2018 | $31.74 | $33.99 |
| September 2018 | $35.90 | $38.44 |
| August 2018 | $37.29 | $40.02 |
| July 2018 | $36.92 | $39.62 |
| June 2018 | $36.85 | $39.55 |
| May 2018 | $36.52 | $39.28 |
| April 2018 | $36.22 | $38.96 |
| March 2018 | $37.92 | $40.79 |
| February 2018 | $37.61 | $40.54 |
| January 2018 | $41.52 | $44.75 |
| December 2017 | $41.06 | $44.26 |
| November 2017 | $40.56 | $43.83 |
| October 2017 | $38.28 | $41.36 |
| September 2017 | $36.85 | $39.82 |
| August 2017 | $35.27 | $38.18 |
| July 2017 | $35.43 | $38.35 |
| June 2017 | $35.60 | $38.53 |
| May 2017 | $34.57 | $37.49 |
| April 2017 | $34.86 | $37.81 |
| March 2017 | $34.33 | $37.23 |
| February 2017 | $33.15 | $36.02 |
| January 2017 | $31.76 | $34.50 |
| December 2016 | $31.16 | $33.85 |
| November 2016 | $31.09 | $33.85 |
| October 2016 | $29.04 | $31.62 |
| September 2016 | $31.17 | $33.94 |
| August 2016 | $33.14 | $36.14 |
| July 2016 | $33.09 | $36.08 |
| June 2016 | $30.76 | $33.54 |
| May 2016 | $31.30 | $34.18 |
| April 2016 | $30.82 | $33.66 |
| March 2016 | $30.99 | $33.84 |
| February 2016 | $28.22 | $30.87 |
| January 2016 | $27.90 | $30.52 |
| December 2015 | $31.25 | $34.18 |
| November 2015 | $33.17 | $36.35 |
| October 2015 | $32.62 | $35.74 |
| September 2015 | $31.24 | $34.23 |
| August 2015 | $33.03 | $36.23 |
| July 2015 | $34.26 | $37.58 |
| June 2015 | $33.39 | $36.62 |
| May 2015 | $32.74 | $35.94 |
| April 2015 | $31.52 | $34.60 |
| March 2015 | $33.58 | $36.86 |
| February 2015 | $33.06 | $36.34 |
| January 2015 | $31.20 | $34.29 |
| December 2014 | $31.04 | $34.12 |
| November 2014 | $30.34 | $33.47 |
| October 2014 | $28.22 | $31.13 |
| September 2014 | $26.82 | $29.59 |
| August 2014 | $28.55 | $31.55 |
| July 2014 | $26.66 | $29.46 |
| June 2014 | $29.63 | $32.75 |
| May 2014 | $28.46 | $31.50 |
| April 2014 | $28.01 | $31 |
| March 2014 | $29.41 | $32.55 |
| February 2014 | $30.71 | $34.03 |
| January 2014 | $28.49 | $31.57 |
| December 2013 | $30.05 | $33.30 |
| November 2013 | $28.81 | $31.94 |
| October 2013 | $27.52 | $30.52 |
| September 2013 | $27.60 | $30.60 |
| August 2013 | $25.73 | $28.55 |
| July 2013 | $27.12 | $30.09 |
| June 2013 | $26.51 | $29.42 |
| May 2013 | $27.82 | $30.90 |
| April 2013 | $27.27 | $30.29 |
| March 2013 | $27.07 | $30.06 |
| February 2013 | $25.46 | $28.30 |
| January 2013 | $25.93 | $28.82 |
| December 2012 | $23.93 | $26.60 |
| November 2012 | $23.61 | $26.32 |
| October 2012 | $23.36 | $26.04 |
| September 2012 | $22.27 | $24.83 |
| August 2012 | $21.14 | $23.59 |
| July 2012 | $18.85 | $21.04 |
| June 2012 | $19.12 | $21.34 |
| May 2012 | $18.45 | $20.71 |
| April 2012 | $19.17 | $21.52 |
| March 2012 | $19.02 | $21.35 |
| February 2012 | $17.90 | $20.12 |
| January 2012 | $16.61 | $18.67 |
| December 2011 | $15.21 | $17.10 |
| November 2011 | $14.67 | $16.54 |
| October 2011 | $14.32 | $16.14 |
| September 2011 | $11.79 | $13.29 |
| August 2011 | $13.33 | $15.07 |
| July 2011 | $14.84 | $16.78 |
| June 2011 | $15.98 | $18.06 |
| May 2011 | $16.68 | $18.90 |
| April 2011 | $16.82 | $19.05 |
| March 2011 | $16.08 | $18.21 |
| February 2011 | $15.73 | $17.85 |
| January 2011 | $15.59 | $17.69 |
| December 2010 | $15.32 | $17.39 |
| November 2010 | $13.59 | $15.64 |
| October 2010 | $13.47 | $15.50 |
| September 2010 | $13.73 | $15.80 |
| August 2010 | $12.27 | $14.15 |
| July 2010 | $13.06 | $15.07 |
| June 2010 | $12.41 | $14.32 |
| May 2010 | $14.90 | $17.22 |
| April 2010 | $16.52 | $19.10 |
| March 2010 | $14.55 | $16.82 |
| February 2010 | $13.74 | $15.91 |
| January 2010 | $13.05 | $15.11 |
| December 2009 | $13.05 | $15.11 |
| November 2009 | $12.35 | $14.33 |
| October 2009 | $11.89 | $13.79 |
| September 2009 | $12.96 | $15.03 |
| August 2009 | $13.34 | $15.51 |
| July 2009 | $12.29 | $14.29 |
| June 2009 | $10.11 | $11.75 |
| May 2009 | $10.36 | $12.08 |
| April 2009 | $11.62 | $13.56 |
| March 2009 | $9.10 | $10.62 |
| February 2009 | $7.94 | $9.31 |
| January 2009 | $8.77 | $10.28 |
| December 2008 | $10.22 | $11.98 |
| November 2008 | $10.04 | $11.86 |
| October 2008 | $11.89 | $14.04 |
| September 2008 | $16.66 | $19.67 |
| August 2008 | $16.63 | $19.73 |
| July 2008 | $14.81 | $17.57 |
| June 2008 | $13.85 | $16.43 |
| May 2008 | $16.70 | $19.94 |
| April 2008 | $18.52 | $22.12 |
| March 2008 | $18.16 | $21.69 |
| February 2008 | $17.04 | $20.40 |
| January 2008 | $18.37 | $22 |
| December 2007 | $16.16 | $19.35 |
| November 2007 | $15.84 | $19.05 |
| October 2007 | $18.44 | $22.17 |
| September 2007 | $17.80 | $21.40 |
| August 2007 | $20.61 | $24.85 |
| July 2007 | $21.95 | $26.46 |
| June 2007 | $25.07 | $30.23 |
| May 2007 | $29.52 | $35.66 |
| April 2007 | $28.28 | $34.16 |
| March 2007 | $26.95 | $32.55 |
| February 2007 | $29.45 | $35.67 |
| January 2007 | $31.58 | $38.24 |
| December 2006 | $30.87 | $37.39 |
| November 2006 | $30.50 | $37 |
| October 2006 | $28.27 | $34.30 |
| September 2006 | $26.97 | $32.72 |
| August 2006 | $25.82 | $31.40 |
| July 2006 | $25.54 | $31.06 |
| June 2006 | $27.94 | $33.98 |
| May 2006 | $30.15 | $36.70 |
| April 2006 | $34.82 | $42.38 |
| March 2006 | $36.76 | $44.75 |
| February 2006 | $36.69 | $44.70 |
XHB
Price: $106.50
52 week price:
Dividend Yield: 0.66%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 7.54%
Dividend Per Share: 0.64 USD
Earnings Per Share: 6.49 USD
P/E Ratio: 17.10
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 1.4 million
Market Capitalization: 1.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21
DGR3: 15.25%
DGR5: 13.27%
DGR10: 13.09%