XHB: SPDR S&P Homebuilders ETF

As of Tuesday, September 1st, 2026

$ 100.56

-2.25 -2.19%

Open: 102.21
High: 102.72
Low: 100.51
Volume: 2,251,970
Previous Close on Monday, August 31st, 2026

$ 102.81

-1.79 -1.71%

Open: 103.63
High: 104.27
Low: 102.75
Volume: 1,163,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 102.21 102.72 100.51 100.56 2,251,970 -2.25 -2.19
2026-08-31 103.63 104.27 102.75 102.81 1,163,399 -1.79 -1.71
2026-08-28 104.93 105.90 103.78 104.60 1,370,531 +0.08 +0.08
2026-08-27 105.57 105.71 104.34 104.52 1,275,358 -1.48 -1.40
2026-08-26 106.34 107.15 105.62 106.00 832,513 -0.38 -0.36
2026-08-25 107.52 107.52 105.74 106.38 784,191 +0.09 +0.08
2026-08-24 106.80 107.86 105.77 106.29 794,812 -0.21 -0.20
2026-08-21 106.61 107.04 105.85 106.50 1,108,314 +0.88 +0.83
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 107.15
On 2026-08-26		 100.51
On 2026-09-01		 -5.82 -5.47 107.15
On 2026-08-26		 100.51
On 2026-09-01		 -6.20 103.70
10D 109.87
On 2026-08-19		 100.51
On 2026-09-01		 -5.39 -5.09 109.87
On 2026-08-19		 100.51
On 2026-09-01		 -8.52 105.15
20D 111.59
On 2026-08-05		 100.51
On 2026-09-01		 -9.05 -8.26 111.59
On 2026-08-05		 100.51
On 2026-09-01		 -9.93 107.08
WTD 104.27
On 2026-08-31		 100.51
On 2026-09-01		 -4.04 -3.86 104.27
On 2026-08-31		 100.51
On 2026-09-01		 -3.61 101.69
MTD 102.72
On 2026-09-01		 100.51
On 2026-09-01		 -2.25 -2.19 -- -- -- 100.56
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
SHY

iShares 1-3 Year Treasury Bond ETF

81.59 -0.30 -0.37 9,411,162
SUPN

Supernus Pharmaceuticals Inc.

43.74 -0.47 -1.06 755,297
ADEA

Adeia Inc.

24.37 -0.86 -3.41 811,859
CACC

Credit Acceptance Corporation

594.18 -5.56 -0.93 13,834
XHB

SPDR S&P Homebuilders ETF

100.56 -2.25 -2.19 2,251,970