XHB: SPDR S&P Homebuilders ETF

As of Friday, February 6th, 2026

$ 117.27

+1.96 +1.70%

Open: 116.05
High: 118.17
Low: 115.65
Volume: 5,912,368
Previous Close on Thursday, February 5th, 2026

$ 115.31

-0.04 -0.03%

Open: 114.97
High: 115.92
Low: 114.39
Volume: 2,109,749

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 116.05 118.17 115.65 117.27 5,912,368 +1.96 +1.70
2026-02-05 114.97 115.92 114.39 115.31 2,109,749 -0.04 -0.03
2026-02-04 113.38 116.15 112.78 115.35 5,281,363 +3.78 +3.39
2026-02-03 108.90 114.32 108.88 111.57 5,124,439 +2.46 +2.25
2026-02-02 108.19 109.75 107.43 109.11 1,356,772 +0.71 +0.65
2026-01-30 109.01 109.27 107.30 108.40 2,626,417 -2.01 -1.82
2026-01-29 110.19 111.41 108.99 110.41 2,203,431 +0.77 +0.70
2026-01-28 109.75 111.54 109.18 109.64 1,763,664 -0.44 -0.40
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 118.17
On 2026-02-06		 107.43
On 2026-02-02		 8.87 8.18 116.15
On 2026-02-04		 114.39
On 2026-02-05		 -1.52 113.72
10D 118.17
On 2026-02-06		 107.30
On 2026-01-30		 5.58 5.00 112.40
On 2026-01-26		 107.30
On 2026-01-30		 -4.54 111.85
20D 118.17
On 2026-02-06		 107.30
On 2026-01-30		 9.64 8.96 116.37
On 2026-01-22		 107.30
On 2026-01-30		 -7.79 112.81
WTD 118.17
On 2026-02-06		 107.43
On 2026-02-02		 8.87 8.18 116.15
On 2026-02-04		 114.39
On 2026-02-05		 -1.52 113.72
MTD 118.17
On 2026-02-06		 107.43
On 2026-02-02		 8.87 8.18 116.15
On 2026-02-04		 114.39
On 2026-02-05		 -1.52 113.72
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
FTSM

First Trust Enhanced Short Maturity ETF

59.99 0.00 0.00 1,555,969
XHB

SPDR S&P Homebuilders ETF

117.27 +1.96 +1.70 5,912,368