XHB: SPDR S&P Homebuilders ETF

As of Friday, September 19th, 2025

$ 113.02

-1.54 -1.34%

Open: 114.00
High: 114.16
Low: 112.76
Volume: 2,981,453
Previous Close on Thursday, September 18th, 2025

$ 114.56

+0.71 +0.62%

Open: 114.14
High: 115.01
Low: 113.15
Volume: 5,063,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 114.00 114.16 112.76 113.02 2,981,453 -1.54 -1.34
2025-09-18 114.14 115.01 113.15 114.56 5,063,485 +0.71 +0.62
2025-09-17 115.61 118.70 112.90 113.85 4,197,540 -1.17 -1.02
2025-09-16 116.01 116.05 113.96 115.02 2,342,665 -0.44 -0.38
2025-09-15 116.54 116.63 114.55 115.46 2,068,917 -0.70 -0.60
2025-09-12 117.91 118.31 115.93 116.16 1,915,812 -2.61 -2.20
2025-09-11 116.55 119.00 116.31 118.77 3,203,467 +3.01 +2.60
2025-09-10 116.48 116.89 115.16 115.76 2,455,914 -0.31 -0.27
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 118.70
On 2025-09-17		 112.76
On 2025-09-19		 -3.14 -2.70 118.70
On 2025-09-17		 112.76
On 2025-09-19		 -5.00 114.38
10D 119.67
On 2025-09-08		 112.76
On 2025-09-19		 -6.34 -5.31 119.67
On 2025-09-08		 112.76
On 2025-09-19		 -5.77 115.83
20D 120.58
On 2025-09-05		 111.49
On 2025-08-22		 1.69 1.52 120.58
On 2025-09-05		 112.76
On 2025-09-19		 -6.49 115.59
WTD 118.70
On 2025-09-17		 112.76
On 2025-09-19		 -3.14 -2.70 118.70
On 2025-09-17		 112.76
On 2025-09-19		 -5.00 114.38
MTD 120.58
On 2025-09-05		 111.76
On 2025-09-02		 -0.98 -0.86 120.58
On 2025-09-05		 112.76
On 2025-09-19		 -6.49 115.82
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
XAR

SPDR S&P Aerospace & Defense ETF

226.91 -0.24 -0.11 127,858
VGK

Vanguard FTSE Europe ETF

79.13 -0.58 -0.73 3,368,994
GILD

Gilead Sciences Inc.

114.09 +0.50 +0.44 12,580,483
BTI

British American Tobacco p.l.c.

54.70 -0.22 -0.40 5,493,908
XHB

SPDR S&P Homebuilders ETF

113.02 -1.54 -1.34 2,981,453