XHB: SPDR S&P Homebuilders ETF

As of Thursday, July 3rd, 2025

$ 102.60

-1.12 -1.08%

Open: 104.00
High: 104.00
Low: 102.27
Volume: 2,455,447
Previous Close on Wednesday, July 2nd, 2025

$ 103.72

+1.06 +1.03%

Open: 102.82
High: 104.06
Low: 102.29
Volume: 3,164,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 104.00 104.00 102.27 102.60 2,455,447 -1.12 -1.08
2025-07-02 102.82 104.06 102.29 103.72 3,164,145 +1.06 +1.03
2025-07-01 97.99 104.49 97.86 102.66 6,634,744 +4.09 +4.15
2025-06-30 98.95 98.95 97.66 98.57 1,813,686 +0.11 +0.11
2025-06-27 97.69 99.53 97.67 98.46 1,784,516 +0.86 +0.88
2025-06-26 97.29 97.65 96.28 97.60 1,404,048 +0.76 +0.78
2025-06-25 98.23 98.23 96.54 96.84 1,783,721 -1.53 -1.56
2025-06-24 97.82 98.93 97.04 98.37 3,575,707 +0.97 +1.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 104.49
On 2025-07-01		 97.66
On 2025-06-30		 5.00 5.12 104.49
On 2025-07-01		 102.27
On 2025-07-03		 -2.12 101.20
10D 104.49
On 2025-07-01		 93.77
On 2025-06-20		 9.34 10.02 98.93
On 2025-06-24		 96.28
On 2025-06-26		 -2.68 99.10
20D 104.49
On 2025-07-01		 92.86
On 2025-06-18		 6.58 6.85 99.39
On 2025-06-11		 92.86
On 2025-06-18		 -6.57 97.28
WTD 104.49
On 2025-07-01		 97.66
On 2025-06-30		 4.14 4.20 104.49
On 2025-07-01		 102.27
On 2025-07-03		 -2.12 101.89
MTD 104.49
On 2025-07-01		 97.86
On 2025-07-01		 4.03 4.09 104.49
On 2025-07-01		 102.27
On 2025-07-03		 -2.12 102.99
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

102.60 -1.12 -1.08 2,455,447