XHB: SPDR S&P Homebuilders ETF

As of Wednesday, August 12th, 2026

$ 108.35

-1.95 -1.77%

Open: 110.86
High: 110.88
Low: 107.85
Volume: 1,720,009
Previous Close on Tuesday, August 11th, 2026

$ 110.30

+2.06 +1.90%

Open: 108.88
High: 110.42
Low: 108.88
Volume: 1,304,631

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 110.86 110.88 107.85 108.35 1,720,009 -1.95 -1.77
2026-08-11 108.88 110.42 108.88 110.30 1,304,631 +2.06 +1.90
2026-08-10 109.72 110.10 107.85 108.24 1,723,112 -2.56 -2.31
2026-08-07 109.96 111.38 109.04 110.80 2,237,798 +1.99 +1.83
2026-08-06 110.47 110.97 108.44 108.81 1,543,436 -2.07 -1.87
2026-08-05 109.36 111.59 108.79 110.88 3,013,795 +1.27 +1.16
2026-08-04 107.14 109.80 106.78 109.61 2,036,719 +3.25 +3.06
2026-08-03 105.09 106.94 105.09 106.36 1,450,961 +2.67 +2.57
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 111.38
On 2026-08-07		 107.85
On 2026-08-12		 -2.53 -2.28 111.38
On 2026-08-07		 107.85
On 2026-08-12		 -3.17 109.30
10D 111.59
On 2026-08-05		 103.12
On 2026-07-31		 3.67 3.51 111.59
On 2026-08-05		 107.85
On 2026-08-12		 -3.36 108.16
20D 111.79
On 2026-07-17		 103.12
On 2026-07-31		 -0.57 -0.52 111.79
On 2026-07-17		 103.12
On 2026-07-31		 -7.76 107.91
WTD 110.88
On 2026-08-12		 107.85
On 2026-08-12		 -2.45 -2.21 110.10
On 2026-08-10		 110.10
On 2026-08-10		 0.00 108.96
MTD 111.59
On 2026-08-05		 105.09
On 2026-08-03		 4.66 4.49 111.59
On 2026-08-05		 107.85
On 2026-08-12		 -3.36 109.17
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

113.87 +0.46 +0.41 933,103
XHB

SPDR S&P Homebuilders ETF

108.35 -1.95 -1.77 1,720,009