SPDR® S P Homebuilders ETF (XHB) — Historique des cours

Au 2026-10-30 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-30	101.65	102.86	100.11	100.97	-0.30%	3,843,510
2026-10-29	97.85	101.29	97.42	101.27	+3.37%	3,645,882
2026-10-28	99.14	99.71	97.19	97.97	-1.20%	2,962,771
2026-10-27	98.46	99.29	97.25	99.16	+1.24%	1,522,588
2026-10-26	98.64	99.32	97.70	97.95	-0.44%	2,098,676
2026-10-23	97.96	98.75	97.22	98.38	-0.83%	1,760,300
2026-10-22	94.86	99.28	94.86	99.20	+3.77%	2,491,600
2026-10-21	96.61	96.74	94.81	95.60	-0.64%	1,451,100
2026-10-20	94.50	96.65	94.23	96.22	+2.22%	1,767,400
2026-10-19	95.39	95.71	94.05	94.13	-0.82%	1,663,600
2026-10-16	95.83	97.27	94.41	94.91	-0.88%	4,378,200
2026-10-15	94.41	95.81	94.13	95.75	+3.13%	3,117,300
2026-10-14	93.49	93.70	91.87	92.84	-1.89%	1,987,400
2026-10-13	94.81	95.30	93.72	94.63	+0.62%	1,578,900
2026-10-12	94.44	95.23	93.94	94.05	-0.76%	1,357,700
2026-10-09	95.69	96.02	94.51	94.77	-0.95%	1,272,600
2026-10-08	94.16	95.79	93.63	95.68	+0.83%	2,449,300
2026-10-07	95.55	96.07	93.97	94.89	-2.55%	2,228,400
2026-10-06	96.70	97.98	96.57	97.37	+1.11%	1,828,900
2026-10-05	96.60	96.99	95.34	96.30	-0.41%	1,607,900
2026-10-02	98.41	99.13	96.11	96.70	-0.08%	2,464,400
2026-10-01	95.55	96.91	94.08	96.78	+0.78%	2,478,000
2026-09-30	97.68	97.82	96.00	96.03	-0.97%	1,479,200
2026-09-29	97.61	97.99	96.27	96.97	-0.34%	1,528,100
2026-09-28	97.44	98.48	96.49	97.30	-1.04%	1,928,900
2026-09-25	97.20	98.84	96.57	98.32	+1.57%	1,815,100
2026-09-24	96.93	97.33	95.89	96.80	-0.30%	2,110,500
2026-09-23	98.25	98.74	97.03	97.09	-2.33%	1,763,800
2026-09-22	98.77	99.67	98.30	99.41	+2.53%	1,381,700
2026-09-21	96.79	97.39	95.72	96.96	+0.59%	1,792,700
2026-09-18	96.38	96.98	95.80	96.39	-0.70%	1,477,787
2026-09-17	99.17	99.63	96.90	97.07	+0.28%	1,589,960
2026-09-16	98.04	98.84	95.93	96.80	-0.98%	2,314,546
2026-09-15	98.30	98.85	97.16	97.76	-0.52%	3,919,278
2026-09-14	97.19	98.67	96.81	98.27	-0.19%	1,394,926
2026-09-11	97.95	98.96	97.30	98.46	+1.60%	1,894,984
2026-09-10	97.93	98.51	96.22	96.91	-2.34%	2,962,517
2026-09-09	100.34	100.90	98.90	99.23	-1.51%	1,979,927
2026-09-08	102.94	103.02	100.70	100.75	-2.42%	1,220,649
2026-09-04	101.84	103.53	101.77	103.25	+0.96%	1,537,044
2026-09-03	102.17	103.24	101.03	102.27	+1.09%	2,296,348
2026-09-02	101.06	102.01	100.36	101.17	+0.61%	1,425,252
2026-09-01	102.21	102.72	100.50	100.56	-2.19%	2,260,500
2026-08-31	103.63	104.27	102.75	102.81	-1.71%	1,564,789
2026-08-28	104.93	105.90	103.78	104.60	+0.08%	1,370,607
2026-08-27	105.57	105.71	104.34	104.52	-1.40%	1,275,360
2026-08-26	106.34	107.15	105.62	106.00	-0.36%	844,433
2026-08-25	107.52	107.52	105.74	106.38	+0.08%	851,421
2026-08-24	106.80	107.86	105.77	106.29	-0.20%	812,308
2026-08-21	106.61	107.04	105.85	106.50	+0.83%	1,122,956
2026-08-20	105.83	106.76	105.07	105.62	-2.41%	2,662,199
2026-08-19	108.15	109.87	107.71	108.23	+2.15%	2,752,589
2026-08-18	108.16	108.37	105.92	105.95	-2.07%	1,378,792
2026-08-17	108.61	108.68	107.28	108.19	-0.76%	1,069,862
2026-08-14	109.42	109.73	108.35	109.02	-0.47%	1,292,174
2026-08-13	109.67	110.01	108.41	109.53	+1.09%	1,352,091
2026-08-12	110.86	110.88	107.84	108.35	-1.77%	1,720,010
2026-08-11	108.88	110.42	108.88	110.30	+1.90%	1,318,837
2026-08-10	109.72	110.10	107.85	108.24	-2.31%	1,744,136
2026-08-07	109.96	111.38	109.04	110.80	+1.83%	2,243,945
2026-08-06	110.47	110.97	108.44	108.81	-1.87%	1,651,744
2026-08-05	109.36	111.59	108.79	110.88	+1.16%	3,104,168
2026-08-04	107.14	109.80	106.78	109.61	+3.06%	2,088,366
2026-08-03	105.09	106.94	105.09	106.36	+2.57%	1,452,023
2026-07-31	104.54	104.77	103.12	103.69	-0.79%	2,905,292
2026-07-30	106.19	106.56	103.31	104.52	-0.15%	4,047,732
2026-07-29	107.53	108.01	104.61	104.68	-4.52%	2,792,617
2026-07-28	110.17	111.05	109.12	109.64	+0.37%	1,885,636
2026-07-27	109.16	111.39	108.59	109.24	+0.74%	1,371,884
2026-07-24	106.84	109.60	106.36	108.44	+1.64%	2,209,129
2026-07-23	105.88	107.13	105.30	106.69	-0.22%	2,417,410
2026-07-22	106.21	107.72	105.99	106.92	+0.93%	1,530,199
2026-07-21	106.00	106.56	105.04	105.94	-0.12%	2,094,722
2026-07-20	108.78	109.16	105.72	106.07	-2.01%	2,097,896
2026-07-17	110.31	111.79	107.92	108.25	-2.30%	2,184,979
2026-07-16	108.35	110.87	108.30	110.80	+1.73%	1,825,050
2026-07-15	108.63	109.54	108.12	108.92	+0.70%	2,129,192
2026-07-14	108.44	109.39	106.79	108.16	+1.02%	2,475,528
2026-07-13	108.37	109.34	106.69	107.07	-1.42%	1,884,707
2026-07-10	108.15	109.81	107.95	108.61	+0.93%	1,935,999
2026-07-09	107.13	108.27	106.55	107.61	+1.48%	1,935,616
2026-07-08	108.02	108.33	105.47	106.04	-3.08%	3,272,586
2026-07-07	111.33	111.54	109.05	109.41	-1.69%	3,268,893
2026-07-06	112.75	113.27	110.61	111.29	-1.13%	2,955,939
2026-07-02	113.10	113.72	111.15	112.56	-0.06%	2,162,587
2026-07-01	114.52	115.56	112.53	112.63	-2.54%	2,880,757
2026-06-30	115.58	116.23	114.31	115.56	+0.15%	4,651,023
2026-06-29	115.10	115.44	113.35	115.39	-0.22%	4,367,702
2026-06-26	115.34	116.30	115.01	115.64	-0.24%	2,275,488
2026-06-25	115.34	117.91	114.92	115.92	+1.44%	3,320,961
2026-06-24	110.39	115.53	109.69	114.28	+5.62%	5,598,484
2026-06-23	107.91	109.46	107.42	108.20	-0.85%	1,681,069
2026-06-22	110.59	111.03	109.01	109.13	-1.72%	3,134,732
2026-06-18	109.17	112.28	109.00	111.04	+3.46%	4,285,269
2026-06-17	109.59	111.97	107.04	107.33	-2.29%	5,718,026
2026-06-16	109.00	110.79	108.94	109.84	+1.39%	2,156,122
2026-06-15	109.45	111.08	108.25	108.33	+0.69%	2,796,217
2026-06-12	108.08	108.68	107.20	107.59	-0.22%	3,353,481
2026-06-11	104.47	107.92	103.69	107.83	+4.20%	4,492,538
2026-06-10	106.81	107.00	103.31	103.48	-3.31%	2,668,801
2026-06-09	104.22	107.45	104.22	107.02	+3.61%	4,398,546
2026-06-08	103.77	104.58	103.00	103.29	-0.21%	3,378,069
2026-06-05	103.87	104.60	103.12	103.51	-1.16%	2,152,300
2026-06-04	104.92	105.32	103.88	104.72	+0.80%	1,675,793
2026-06-03	103.41	104.41	102.93	103.89	-0.41%	2,236,058
2026-06-02	103.62	104.65	102.95	104.32	+1.06%	1,571,555
2026-06-01	103.73	103.73	102.11	103.23	+0.58%	2,454,284
2026-05-29	102.53	104.11	102.00	102.63	-0.14%	3,722,924
2026-05-28	102.35	103.16	101.32	102.77	-0.52%	1,727,056
2026-05-27	103.28	105.72	102.92	103.31	+0.95%	3,263,936
2026-05-26	101.47	102.81	101.42	102.34	+2.33%	2,907,530
2026-05-22	100.08	100.42	98.87	100.01	+0.45%	1,789,643
2026-05-21	97.73	100.13	96.64	99.56	+0.65%	3,568,326
2026-05-20	95.43	98.98	94.35	98.92	+4.28%	3,996,035
2026-05-19	95.53	95.75	93.57	94.86	-1.61%	3,593,276
2026-05-18	96.64	98.03	96.06	96.41	+0.09%	2,162,670
2026-05-15	99.06	99.26	96.27	96.32	-3.77%	2,322,049
2026-05-14	99.72	100.80	99.46	100.09	+1.12%	1,995,835
2026-05-13	99.69	99.79	98.29	98.98	-0.99%	1,895,653
2026-05-12	101.37	101.74	99.42	99.97	-1.59%	2,113,911
2026-05-11	102.80	102.90	101.49	101.59	-0.90%	1,765,958
2026-05-08	103.33	103.68	102.08	102.51	-0.15%	1,210,794
2026-05-07	105.99	106.76	102.48	102.66	-2.92%	2,090,659
2026-05-06	105.15	106.50	104.75	105.75	+2.86%	4,884,574
2026-05-05	102.25	103.37	101.49	102.81	+1.39%	1,676,837
2026-05-04	104.35	104.41	101.33	101.40	-3.51%	2,339,903
2026-05-01	106.38	106.49	105.02	105.09	-0.86%	2,151,001
2026-04-30	104.37	106.22	104.37	106.00	+1.88%	2,068,280
2026-04-29	106.80	107.22	103.87	104.04	-2.69%	2,022,259
2026-04-28	108.23	108.85	106.55	106.92	-1.36%	1,715,421
2026-04-27	108.31	109.67	107.78	108.39	-0.06%	1,445,744
2026-04-24	109.41	109.81	108.38	108.45	-0.90%	2,040,223
2026-04-23	108.82	110.05	107.75	109.44	+0.58%	1,945,715
2026-04-22	110.18	110.63	108.44	108.81	+0.01%	1,326,135
2026-04-21	111.28	111.80	108.61	108.80	-0.55%	3,432,551
2026-04-20	107.34	109.40	106.88	109.40	+2.00%	1,159,560
2026-04-17	104.53	109.00	104.53	107.25	+4.78%	2,806,996
2026-04-16	103.16	103.94	102.22	102.36	-0.51%	1,025,459
2026-04-15	105.49	105.54	102.56	102.88	-2.74%	1,536,517
2026-04-14	105.50	106.59	105.01	105.78	+0.24%	1,297,091
2026-04-13	103.56	105.61	102.66	105.53	+1.63%	1,207,997
2026-04-10	104.29	104.66	103.27	103.84	-0.33%	1,094,650
2026-04-09	101.66	104.91	101.54	104.18	+1.76%	1,236,744
2026-04-08	101.34	103.66	101.16	102.38	+5.57%	3,531,712
2026-04-07	98.24	98.24	96.08	96.98	-2.23%	1,511,459
2026-04-06	97.72	99.29	97.24	99.19	+0.99%	814,558
2026-04-02	97.32	100.33	96.43	98.22	-1.00%	1,520,893
2026-04-01	99.14	100.22	98.24	99.21	+0.50%	2,147,531
2026-03-31	97.21	100.01	96.45	98.72	+3.31%	2,952,468
2026-03-30	97.69	97.69	95.40	95.56	-0.97%	1,967,189
2026-03-27	97.49	98.26	96.30	96.50	-1.59%	1,937,695
2026-03-26	99.58	100.82	97.95	98.06	-2.49%	1,728,729
2026-03-25	100.96	101.33	98.12	100.56	+0.87%	1,820,647
2026-03-24	98.01	100.52	97.76	99.69	+0.29%	1,712,348
2026-03-23	98.87	100.94	98.15	99.40	+3.25%	3,427,861
2026-03-20	98.49	98.50	95.46	96.27	-2.48%	3,361,791
2026-03-19	98.72	99.23	97.22	98.72	-0.87%	2,369,041
2026-03-18	101.22	102.00	99.47	99.59	-2.44%	1,693,285
2026-03-17	102.37	102.86	101.41	102.08	+0.40%	1,451,458
2026-03-16	101.45	102.16	100.91	101.67	+1.13%	1,396,733
2026-03-13	101.12	101.68	99.89	100.53	+0.45%	2,685,432
2026-03-12	101.71	102.03	99.92	100.08	-2.88%	2,206,139
2026-03-11	104.06	104.10	102.71	103.05	-1.24%	1,603,725
2026-03-10	104.79	106.43	103.69	104.34	-0.82%	2,759,365
2026-03-09	103.56	105.56	101.22	105.20	-0.33%	3,261,149
2026-03-06	106.41	106.57	104.60	105.55	-2.52%	2,616,271
2026-03-05	110.14	111.03	107.35	108.28	-2.69%	2,684,188
2026-03-04	112.32	112.40	110.31	111.27	-0.16%	1,387,429
2026-03-03	110.35	112.20	108.94	111.45	-1.50%	3,156,501
2026-03-02	113.06	113.71	111.91	113.15	-1.90%	2,314,631
2026-02-27	114.50	115.82	113.70	115.34	+0.03%	2,529,554
2026-02-26	114.76	115.59	113.66	115.31	+1.05%	2,101,981
2026-02-25	117.13	117.23	112.81	114.11	-2.65%	3,924,499
2026-02-24	116.63	118.37	116.41	117.22	+0.64%	2,302,008
2026-02-23	118.46	118.95	115.55	116.47	-2.05%	2,910,994
2026-02-20	118.24	120.52	117.74	118.91	+0.90%	1,720,355
2026-02-19	118.44	119.43	117.40	117.85	-1.45%	2,074,264
2026-02-18	119.85	121.43	119.17	119.59	-0.46%	2,051,413
2026-02-17	120.78	121.64	118.07	120.14	-1.01%	1,852,469
2026-02-13	120.18	122.36	120.04	121.36	+1.89%	2,432,851
2026-02-12	121.48	123.13	119.07	119.11	-1.24%	2,386,129
2026-02-11	119.64	120.93	118.94	120.60	+0.21%	2,936,766
2026-02-10	118.06	120.73	118.06	120.35	+2.82%	2,916,484
2026-02-09	117.21	117.89	116.36	117.05	-0.19%	1,646,194
2026-02-06	116.05	118.17	115.65	117.27	+1.70%	5,957,954
2026-02-05	114.97	115.92	114.39	115.31	-0.03%	2,134,919
2026-02-04	113.38	116.15	112.78	115.35	+3.39%	5,293,919
2026-02-03	108.90	114.32	108.88	111.57	+2.25%	5,126,476
2026-02-02	108.19	109.75	107.43	109.11	+0.65%	1,387,938
2026-01-30	109.01	109.27	107.30	108.40	-1.82%	2,626,419
2026-01-29	110.19	111.41	108.99	110.41	+0.70%	2,235,347
2026-01-28	109.75	111.54	109.18	109.64	-0.40%	1,766,607
2026-01-27	111.27	111.29	109.78	110.08	-1.18%	1,523,162
2026-01-26	112.01	112.40	110.92	111.40	-0.26%	2,339,605
2026-01-23	113.20	113.53	111.16	111.69	-1.68%	3,085,700
2026-01-22	115.30	116.37	112.94	113.60	-1.08%	4,050,819
2026-01-21	112.73	116.01	112.12	114.84	+2.64%	3,303,045
2026-01-20	112.35	113.81	111.82	111.89	-2.33%	2,931,647
2026-01-16	115.34	116.21	114.03	114.56	-0.77%	5,104,059
2026-01-15	114.30	115.67	114.09	115.45	+1.37%	2,813,475
2026-01-14	114.43	115.28	112.66	113.89	-0.86%	4,208,576
2026-01-13	113.95	115.01	113.64	114.88	+1.10%	2,716,658
2026-01-12	112.57	114.34	112.04	113.63	+0.38%	3,770,594
2026-01-09	109.27	113.46	109.27	113.20	+5.18%	7,088,309
2026-01-08	103.24	108.31	102.84	107.63	+3.73%	2,665,733
2026-01-07	106.56	107.37	103.58	103.76	-1.99%	3,911,576
2026-01-06	104.16	106.04	102.71	105.87	+0.61%	1,338,494
2026-01-05	104.42	106.71	104.13	105.23	+0.65%	1,421,644
2026-01-02	103.47	104.89	102.76	104.55	+1.54%	1,071,595
2025-12-31	103.93	104.15	102.92	102.96	-1.05%	1,075,466
2025-12-30	104.41	104.64	103.78	104.05	-0.48%	807,516
2025-12-29	105.05	105.15	103.98	104.55	-0.42%	1,191,169
2025-12-26	104.68	105.01	104.21	104.99	+0.19%	645,175
2025-12-24	104.11	104.98	103.92	104.79	+0.65%	738,747
2025-12-23	104.35	104.58	103.52	104.11	-0.43%	1,603,388
2025-12-22	105.06	105.13	104.30	104.56	-0.49%	1,356,188
2025-12-19	105.44	105.61	104.31	105.07	-1.19%	1,695,881
2025-12-18	107.48	108.23	106.08	106.34	+0.69%	2,311,409
2025-12-17	105.62	107.19	105.08	105.61	-0.98%	2,124,132
2025-12-16	107.99	108.08	105.98	106.66	-0.86%	1,197,411
2025-12-15	108.52	109.00	106.99	107.59	-0.27%	1,264,292
2025-12-12	109.32	109.87	107.38	107.88	-1.05%	1,611,254
2025-12-11	108.59	110.14	108.12	109.02	+1.04%	1,411,671
2025-12-10	105.18	108.42	104.98	107.90	+3.06%	2,905,957
2025-12-09	104.60	106.01	104.44	104.70	-0.98%	1,743,977
2025-12-08	107.50	107.50	105.54	105.74	-1.55%	2,295,394
2025-12-05	107.78	108.50	107.31	107.41	-0.24%	1,134,707
2025-12-04	109.30	109.82	107.47	107.67	-1.75%	2,021,891
2025-12-03	108.24	110.30	108.24	109.59	+1.24%	1,521,268
2025-12-02	108.81	109.00	107.52	108.25	-0.30%	1,377,253
2025-12-01	107.57	109.86	107.33	108.58	-0.28%	1,703,300
2025-11-28	109.28	109.33	108.53	108.88	-0.27%	922,362
2025-11-26	107.28	110.01	107.14	109.18	+1.27%	1,294,669
2025-11-25	104.24	108.18	104.14	107.81	+4.21%	2,624,854
2025-11-24	103.87	104.51	102.79	103.45	-0.66%	1,569,905
2025-11-21	100.24	104.89	100.23	104.14	+4.68%	3,823,460
2025-11-20	100.61	101.41	99.22	99.48	-0.34%	1,478,852
2025-11-19	100.61	100.99	99.49	99.82	-0.29%	2,398,246
2025-11-18	99.53	100.65	98.66	100.11	-0.35%	1,735,091
2025-11-17	103.06	103.06	100.34	100.46	-2.77%	1,444,431
2025-11-14	103.45	104.59	103.07	103.32	-0.77%	1,228,316
2025-11-13	105.59	106.73	103.97	104.12	-1.77%	1,083,956
2025-11-12	106.34	107.38	105.92	106.00	-0.14%	1,039,958
2025-11-11	106.07	106.71	105.53	106.15	+0.39%	897,028
2025-11-10	105.88	106.14	104.46	105.74	+0.17%	1,148,228
2025-11-07	104.13	105.68	104.10	105.56	+0.99%	1,281,530
2025-11-06	104.92	105.25	104.08	104.53	+0.35%	1,949,650
2025-11-05	103.91	105.39	103.18	104.17	+0.68%	2,565,992
2025-11-04	102.83	103.80	102.12	103.47	+0.00%	1,791,554
2025-11-03	104.66	104.66	102.79	103.47	-1.49%	1,540,631

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Juil (+6.00%). Pire mois : Oct (-4.16%). Sur 6 ans de données quotidiennes (2021–2026).

Janv+1.97%
Févr-0.37%
Mars-3.07%
Avr-0.36%
Mai-0.61%
Juin+3.70%
Juil+6.00%
Août-0.09%
Sept-2.85%
Oct-4.16%
Nov+5.91%
Déc-1.05%

FAQ · à partir des données de cours actuelles · au 2026-10-30

Réponses rapides

Quel est le dernier cours de clôture de SPDR® S P Homebuilders ETF (XHB) ?

100.97 le 2026-10-30, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de XHB ?

Plus haut à 123.13 et plus bas à 91.87 sur les 52 dernières semaines, au 2026-10-30.

Quel est historiquement le mois le plus fort et le plus faible de SPDR® S P Homebuilders ETF ?

Historiquement, le mois le plus fort de XHB a été Juil (moyenne +6.00%) et le plus faible Oct (moyenne -4.16%), sur 6 ans de données quotidiennes (2021–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

6 ans (2021–2026), calculés à partir de 1236 bougies quotidiennes du data lake Closelook.