XHB: SPDR S&P Homebuilders ETF

As of Friday, August 8th, 2025

$ 108.15

+0.34 +0.32%

Open: 108.15
High: 108.81
Low: 107.70
Volume: 2,010,208
Previous Close on Thursday, August 7th, 2025

$ 107.81

+1.28 +1.20%

Open: 108.09
High: 109.66
Low: 107.52
Volume: 2,229,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 108.15 108.81 107.70 108.15 2,010,208 +0.34 +0.32
2025-08-07 108.09 109.66 107.52 107.81 2,229,800 +1.28 +1.20
2025-08-06 107.85 107.93 106.42 106.53 1,578,284 -0.73 -0.68
2025-08-05 105.83 107.96 105.75 107.26 2,972,453 +1.55 +1.47
2025-08-04 104.14 105.85 103.95 105.71 2,637,766 +1.85 +1.78
2025-08-01 102.12 104.11 101.37 103.86 4,869,800 +1.95 +1.91
2025-07-31 101.83 103.08 101.45 101.91 3,029,720 -1.01 -0.98
2025-07-30 105.03 105.35 102.17 102.92 2,576,801 -2.50 -2.37
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 109.66
On 2025-08-07		 103.95
On 2025-08-04		 4.29 4.13 109.66
On 2025-08-07		 107.70
On 2025-08-08		 -1.79 107.09
10D 109.66
On 2025-08-07		 101.37
On 2025-08-01		 1.62 1.52 107.34
On 2025-07-28		 101.37
On 2025-08-01		 -5.56 105.62
20D 109.66
On 2025-08-07		 99.04
On 2025-07-16		 3.40 3.25 108.25
On 2025-07-23		 101.37
On 2025-08-01		 -6.36 104.65
WTD 109.66
On 2025-08-07		 103.95
On 2025-08-04		 4.29 4.13 109.66
On 2025-08-07		 107.70
On 2025-08-08		 -1.79 107.09
MTD 109.66
On 2025-08-07		 101.37
On 2025-08-01		 6.24 6.12 109.66
On 2025-08-07		 107.70
On 2025-08-08		 -1.79 106.55
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EWU

iShares MSCI United Kingdom ETF

40.53 +0.04 +0.10 1,463,678
VGK

Vanguard FTSE Europe ETF

77.63 +0.25 +0.32 1,723,094
GILD

Gilead Sciences Inc.

119.41 +9.13 +8.28 10,588,526
BTI

British American Tobacco p.l.c.

57.24 +0.55 +0.97 4,371,551
XHB

SPDR S&P Homebuilders ETF

108.15 +0.34 +0.32 2,010,208