XHB: SPDR S&P Homebuilders ETF

As of Thursday, July 2nd, 2026

$ 112.56

-0.07 -0.06%

Open: 113.10
High: 113.72
Low: 111.15
Volume: 2,096,380
Previous Close on Wednesday, July 1st, 2026

$ 112.63

-2.93 -2.54%

Open: 114.52
High: 115.57
Low: 112.53
Volume: 2,878,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 113.10 113.72 111.15 112.56 2,096,380 -0.07 -0.06
2026-07-01 114.52 115.57 112.53 112.63 2,878,075 -2.93 -2.54
2026-06-30 115.58 116.23 114.32 115.56 4,408,813 +0.17 +0.15
2026-06-29 115.10 115.44 113.35 115.39 4,336,243 -0.25 -0.22
2026-06-26 115.34 116.30 115.01 115.64 2,015,583 -0.28 -0.24
2026-06-25 115.34 117.91 114.93 115.92 3,320,852 +1.64 +1.44
2026-06-24 110.39 115.53 109.69 114.28 5,578,220 +6.08 +5.62
2026-06-23 107.91 109.46 107.42 108.20 1,660,277 -0.93 -0.85
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 116.30
On 2026-06-26		 111.15
On 2026-07-02		 -3.36 -2.90 116.30
On 2026-06-26		 111.15
On 2026-07-02		 -4.42 114.36
10D 117.91
On 2026-06-25		 107.42
On 2026-06-23		 5.23 4.87 117.91
On 2026-06-25		 111.15
On 2026-07-02		 -5.73 113.04
20D 117.91
On 2026-06-25		 103.00
On 2026-06-08		 8.67 8.35 117.91
On 2026-06-25		 111.15
On 2026-07-02		 -5.73 109.66
WTD 116.23
On 2026-06-30		 111.15
On 2026-07-02		 -3.08 -2.66 116.23
On 2026-06-30		 111.15
On 2026-07-02		 -4.37 114.04
MTD 115.57
On 2026-07-01		 111.15
On 2026-07-02		 -3.00 -2.60 115.57
On 2026-07-01		 111.15
On 2026-07-02		 -3.82 112.60
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ENSG

The Ensign Group Inc.

168.22 +3.40 +2.06 613,549
FLGT

Fulgent Genetics Inc.

20.85 +0.03 +0.14 184,265
CDE

Coeur Mining Inc.

17.30 +0.76 +4.59 34,790,516
XHB

SPDR S&P Homebuilders ETF

112.56 -0.07 -0.06 2,096,380