XHB: SPDR S&P Homebuilders ETF

As of Tuesday, September 22nd, 2026

$ 99.41

+2.45 +2.53%

Open: 98.77
High: 99.67
Low: 98.30
Volume: 1,302,276
Previous Close on Monday, September 21st, 2026

$ 96.96

+0.57 +0.59%

Open: 96.79
High: 97.39
Low: 95.72
Volume: 1,613,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-22 98.77 99.67 98.30 99.41 1,302,276 +2.45 +2.53
2026-09-21 96.79 97.39 95.72 96.96 1,613,080 +0.57 +0.59
2026-09-18 96.38 96.98 95.80 96.39 1,477,761 -0.68 -0.70
2026-09-17 99.17 99.63 96.90 97.07 1,510,654 +0.27 +0.28
2026-09-16 98.04 98.85 95.93 96.80 2,312,888 -0.96 -0.98
2026-09-15 98.30 98.85 97.16 97.76 3,914,033 -0.51 -0.52
2026-09-14 97.19 98.67 96.81 98.27 1,372,430 -0.19 -0.19
2026-09-11 97.95 98.96 97.30 98.46 1,849,172 +1.55 +1.60
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 99.67
On 2026-09-22		 95.72
On 2026-09-21		 1.65 1.69 99.63
On 2026-09-17		 95.72
On 2026-09-21		 -3.92 97.33
10D 100.90
On 2026-09-09		 95.72
On 2026-09-21		 -1.34 -1.33 100.90
On 2026-09-09		 95.72
On 2026-09-21		 -5.13 97.73
20D 107.52
On 2026-08-25		 95.72
On 2026-09-21		 -6.88 -6.47 107.52
On 2026-08-25		 95.72
On 2026-09-21		 -10.97 100.48
WTD 99.67
On 2026-09-22		 95.72
On 2026-09-21		 3.02 3.13 97.39
On 2026-09-21		 97.39
On 2026-09-21		 0.00 98.19
MTD 103.53
On 2026-09-04		 95.72
On 2026-09-21		 -3.40 -3.31 103.53
On 2026-09-04		 95.72
On 2026-09-21		 -7.54 99.02
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,552
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,204,467
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,628,023
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,397,918
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.69 -185.14 -0.36 435,887,320
DJTA

Dow Jones Transportation Average

19,887.79 -83.11 -0.42 80,718,535
SPX

S&P 500 Index

7,764.64 -0.06 0.00
OEX

S&P 100 Index

3,875.66 -2.44 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.06 -57.60 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.49 +0.36 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.83 +1.25 +0.03
VIX

CBOE Volatility Index

14.26 -0.56 -3.78
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.15 -0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.29 -1.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

25.83 +0.30 +1.18 725,158
XHB

SPDR S&P Homebuilders ETF

99.41 +2.45 +2.53 1,302,276