XHB: SPDR S&P Homebuilders ETF

As of Friday, August 29th, 2025

$ 114.00

-0.40 -0.35%

Open: 114.51
High: 114.75
Low: 113.35
Volume: 1,614,062
Previous Close on Thursday, August 28th, 2025

$ 114.40

-0.48 -0.42%

Open: 115.46
High: 115.54
Low: 113.48
Volume: 1,580,684
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 114.51 114.75 113.35 114.00 1,614,007 -0.40 -0.35
2025-08-28 115.46 115.54 113.48 114.40 1,580,684 -0.48 -0.42
2025-08-27 114.89 115.62 114.38 114.88 1,250,568 -0.05 -0.04
2025-08-26 115.35 115.70 114.58 114.93 1,556,576 -0.26 -0.23
2025-08-25 116.12 116.19 115.16 115.19 2,110,914 -1.81 -1.55
2025-08-22 112.42 117.77 111.49 117.00 4,819,947 +5.67 +5.09
2025-08-21 111.84 111.84 110.30 111.33 3,211,769 -0.99 -0.88
2025-08-20 114.60 115.10 112.22 112.32 3,743,582 -2.47 -2.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.19
On 2025-08-25
113.35
On 2025-08-29
-3.00 -2.56 116.19
On 2025-08-25
113.35
On 2025-08-29
-2.44 114.68
10D 117.77
On 2025-08-22
110.30
On 2025-08-21
0.66 0.58 115.87
On 2025-08-19
110.30
On 2025-08-21
-4.81 114.20
20D 117.77
On 2025-08-22
103.95
On 2025-08-04
10.14 9.76 116.24
On 2025-08-13
110.30
On 2025-08-21
-5.11 111.95
WTD 116.19
On 2025-08-25
113.35
On 2025-08-29
-3.00 -2.56 116.19
On 2025-08-25
113.35
On 2025-08-29
-2.44 114.68
MTD 117.77
On 2025-08-22
101.37
On 2025-08-01
12.09 11.86 116.24
On 2025-08-13
110.30
On 2025-08-21
-5.11 111.57
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
SOX

PHLX Semiconductor Index

5,668.94 -184.11 -3.15
JAZZ

Jazz Pharmaceuticals plc

127.75 +1.62 +1.28 674,980
XAR

SPDR S&P Aerospace & Defense ETF

217.44 -2.83 -1.28 110,231
VGK

Vanguard FTSE Europe ETF

78.50 -0.35 -0.44 1,972,497
XHB

SPDR S&P Homebuilders ETF

114.00 -0.40 -0.35 1,614,062