XHB: SPDR S&P Homebuilders ETF

As of Friday, May 22nd, 2026

$ 100.01

+0.45 +0.45%

Open: 100.08
High: 100.42
Low: 98.87
Volume: 1,789,287
Previous Close on Thursday, May 21st, 2026

$ 99.56

+0.64 +0.65%

Open: 97.73
High: 100.13
Low: 96.64
Volume: 3,550,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 100.08 100.42 98.87 100.01 1,789,287 +0.45 +0.45
2026-05-21 97.73 100.13 96.64 99.56 3,550,512 +0.64 +0.65
2026-05-20 95.43 98.98 94.35 98.92 3,950,988 +4.06 +4.28
2026-05-19 95.53 95.75 93.57 94.86 3,593,157 -1.55 -1.61
2026-05-18 96.64 98.03 96.06 96.41 2,110,961 +0.09 +0.09
2026-05-15 99.06 99.26 96.27 96.32 2,300,455 -3.77 -3.77
2026-05-14 99.72 100.80 99.46 100.09 1,971,341 +1.11 +1.12
2026-05-13 99.69 99.79 98.29 98.98 1,891,397 -0.99 -0.99
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 100.42
On 2026-05-22		 93.57
On 2026-05-19		 3.69 3.83 98.03
On 2026-05-18		 93.57
On 2026-05-19		 -4.55 97.95
10D 102.90
On 2026-05-11		 93.57
On 2026-05-19		 -2.50 -2.44 102.90
On 2026-05-11		 93.57
On 2026-05-19		 -9.07 98.67
20D 109.67
On 2026-04-27		 93.57
On 2026-05-19		 -8.44 -7.78 109.67
On 2026-04-27		 93.57
On 2026-05-19		 -14.68 101.61
WTD 100.42
On 2026-05-22		 93.57
On 2026-05-19		 3.69 3.83 98.03
On 2026-05-18		 93.57
On 2026-05-19		 -4.55 97.95
MTD 106.76
On 2026-05-07		 93.57
On 2026-05-19		 -5.99 -5.65 106.76
On 2026-05-07		 93.57
On 2026-05-19		 -12.35 100.43
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
PPG

PPG Industries Inc.

107.78 +1.15 +1.08 1,459,767
VONG

Vanguard Russell 1000 Growth ETF

128.62 +0.30 +0.23 1,123,108
FLGT

Fulgent Genetics Inc.

17.11 -0.27 -1.55 392,966
CDE

Coeur Mining Inc.

17.63 -0.20 -1.12 13,052,798
XHB

SPDR S&P Homebuilders ETF

100.01 +0.45 +0.45 1,789,287