XHB: SPDR S&P Homebuilders ETF

As of Wednesday, November 19th, 2025

$ 99.82

-0.29 -0.29%

Open: 100.61
High: 100.99
Low: 99.49
Volume: 2,396,985
Previous Close on Tuesday, November 18th, 2025

$ 100.11

-0.35 -0.35%

Open: 99.53
High: 100.65
Low: 98.66
Volume: 1,735,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 100.61 100.99 99.49 99.82 2,396,985 -0.29 -0.29
2025-11-18 99.53 100.65 98.66 100.11 1,735,080 -0.35 -0.35
2025-11-17 103.06 103.06 100.34 100.46 1,444,431 -2.86 -2.77
2025-11-14 103.45 104.59 103.07 103.32 1,228,266 -0.80 -0.77
2025-11-13 105.59 106.73 103.98 104.12 1,083,955 -1.88 -1.77
2025-11-12 106.34 107.38 105.92 106.00 1,039,067 -0.15 -0.14
2025-11-11 106.07 106.71 105.53 106.15 897,010 +0.41 +0.39
2025-11-10 105.88 106.14 104.46 105.74 1,147,896 +0.18 +0.17
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 106.73
On 2025-11-13		 98.66
On 2025-11-18		 -6.18 -5.83 106.73
On 2025-11-13		 98.66
On 2025-11-18		 -7.56 101.57
10D 107.38
On 2025-11-12		 98.66
On 2025-11-18		 -4.35 -4.18 107.38
On 2025-11-12		 98.66
On 2025-11-18		 -8.12 103.58
20D 110.57
On 2025-10-24		 98.66
On 2025-11-18		 -8.06 -7.47 110.57
On 2025-10-24		 98.66
On 2025-11-18		 -10.77 104.83
WTD 103.06
On 2025-11-17		 98.66
On 2025-11-18		 -3.50 -3.39 103.06
On 2025-11-17		 98.66
On 2025-11-18		 -4.27 100.13
MTD 107.38
On 2025-11-12		 98.66
On 2025-11-18		 -5.21 -4.96 107.38
On 2025-11-12		 98.66
On 2025-11-18		 -8.12 103.61
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
VGK

Vanguard FTSE Europe ETF

78.98 -0.31 -0.39 2,052,175
GILD

Gilead Sciences Inc.

128.07 +0.89 +0.70 6,743,010
DKNG

DraftKings Inc.

29.02 -0.35 -1.19 9,676,619
BTI

British American Tobacco p.l.c.

54.74 -0.12 -0.22 4,251,828
XHB

SPDR S&P Homebuilders ETF

99.82 -0.29 -0.29 2,396,985