XHB: SPDR S&P Homebuilders ETF

As of Tuesday, December 30th, 2025

$ 104.05

-0.50 -0.48%

Open: 104.41
High: 104.64
Low: 103.78
Volume: 800,925
Previous Close on Monday, December 29th, 2025

$ 104.55

-0.44 -0.42%

Open: 105.05
High: 105.15
Low: 103.98
Volume: 1,167,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 104.41 104.64 103.78 104.05 800,925 -0.50 -0.48
2025-12-29 105.05 105.15 103.98 104.55 1,167,532 -0.44 -0.42
2025-12-26 104.68 105.01 104.21 104.99 645,175 +0.20 +0.19
2025-12-24 104.11 104.98 103.92 104.79 738,743 +0.68 +0.65
2025-12-23 104.35 104.58 103.52 104.11 1,603,388 -0.45 -0.43
2025-12-22 105.06 105.13 104.30 104.56 1,356,126 -0.51 -0.49
2025-12-19 105.44 105.61 104.31 105.07 1,676,822 -1.27 -1.19
2025-12-18 107.48 108.23 106.08 106.34 2,310,797 +0.73 +0.69
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 105.15
On 2025-12-29		 103.52
On 2025-12-23		 -0.51 -0.49 105.15
On 2025-12-29		 103.78
On 2025-12-30		 -1.30 104.50
10D 108.23
On 2025-12-18		 103.52
On 2025-12-23		 -3.54 -3.29 108.23
On 2025-12-18		 103.52
On 2025-12-23		 -4.35 105.07
20D 110.30
On 2025-12-03		 103.52
On 2025-12-23		 -4.53 -4.17 110.30
On 2025-12-03		 103.52
On 2025-12-23		 -6.15 106.32
WTD 105.15
On 2025-12-29		 103.78
On 2025-12-30		 -0.94 -0.90 105.15
On 2025-12-29		 103.78
On 2025-12-30		 -1.30 104.30
MTD 110.30
On 2025-12-03		 103.52
On 2025-12-23		 -4.53 -4.17 110.30
On 2025-12-03		 103.52
On 2025-12-23		 -6.15 106.32
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

104.05 -0.50 -0.48 800,925