XHB: SPDR S&P Homebuilders ETF

As of Friday, April 10th, 2026

$ 103.84

-0.34 -0.33%

Open: 104.29
High: 104.66
Low: 103.27
Volume: 1,093,963
Previous Close on Thursday, April 9th, 2026

$ 104.18

+1.80 +1.76%

Open: 101.66
High: 104.91
Low: 101.54
Volume: 1,230,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 104.29 104.66 103.27 103.84 1,093,963 -0.34 -0.33
2026-04-09 101.66 104.91 101.54 104.18 1,230,429 +1.80 +1.76
2026-04-08 101.34 103.66 101.16 102.38 3,531,583 +5.40 +5.57
2026-04-07 98.24 98.24 96.08 96.98 1,489,231 -2.21 -2.23
2026-04-06 97.72 99.29 97.24 99.19 81,183 +0.97 +0.99
2026-04-02 97.32 100.33 96.43 98.22 1,520,355 -0.99 -1.00
2026-04-01 99.14 100.22 98.24 99.21 2,147,486 +0.49 +0.50
2026-03-31 97.21 100.01 96.45 98.72 2,935,291 +3.16 +3.31
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 104.91
On 2026-04-09		 96.08
On 2026-04-07		 5.62 5.72 99.29
On 2026-04-06		 96.08
On 2026-04-07		 -3.24 101.31
10D 104.91
On 2026-04-09		 95.40
On 2026-03-30		 5.78 5.89 100.33
On 2026-04-02		 96.08
On 2026-04-07		 -4.24 99.48
20D 104.91
On 2026-04-09		 95.40
On 2026-03-30		 3.76 3.76 102.86
On 2026-03-17		 95.40
On 2026-03-30		 -7.25 99.57
WTD 104.91
On 2026-04-09		 96.08
On 2026-04-07		 5.62 5.72 99.29
On 2026-04-06		 96.08
On 2026-04-07		 -3.24 101.31
MTD 104.91
On 2026-04-09		 96.08
On 2026-04-07		 5.12 5.19 100.33
On 2026-04-02		 96.08
On 2026-04-07		 -4.24 100.57
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

103.84 -0.34 -0.33 1,093,963