XHB: SPDR S&P Homebuilders ETF
| $ 104.53 | |
| -0.73 -0.69% | |
| Open: | 104.75 | 
| High: | 107.07 | 
| Low: | 104.52 | 
| Volume: | 4,760,489 | 
$ 105.26
-3.02 -2.79%
| Open: | 107.49 | 
| High: | 108.49 | 
| Low: | 104.65 | 
| Volume: | 4,825,827 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 104.75 | 107.07 | 104.52 | 104.53 | 4,760,180 | -0.73 | -0.69 | 
| 2025-10-29 | 107.49 | 108.49 | 104.65 | 105.26 | 4,825,827 | -3.02 | -2.79 | 
| 2025-10-28 | 107.36 | 109.47 | 106.85 | 108.28 | 2,516,210 | -0.66 | -0.61 | 
| 2025-10-27 | 109.30 | 110.00 | 108.54 | 108.94 | 1,456,209 | +0.12 | +0.11 | 
| 2025-10-24 | 110.53 | 110.57 | 108.79 | 108.82 | 2,760,847 | -0.04 | -0.04 | 
| 2025-10-23 | 108.00 | 109.18 | 107.31 | 108.86 | 1,954,482 | +0.98 | +0.91 | 
| 2025-10-22 | 109.81 | 110.35 | 107.76 | 107.88 | 1,605,853 | -2.43 | -2.20 | 
| 2025-10-21 | 107.65 | 110.80 | 107.11 | 110.31 | 2,042,844 | +1.71 | +1.57 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 110.57 On 2025-10-24 | 104.52 On 2025-10-30 | -4.33 | -3.98 | 110.57 On 2025-10-24 | 104.52 On 2025-10-30 | -5.47 | 107.17 | 
| 10D | 110.80 On 2025-10-21 | 104.52 On 2025-10-30 | -2.52 | -2.35 | 110.80 On 2025-10-21 | 104.52 On 2025-10-30 | -5.67 | 107.92 | 
| 20D | 113.05 On 2025-10-03 | 103.39 On 2025-10-10 | -7.11 | -6.37 | 113.05 On 2025-10-03 | 103.39 On 2025-10-10 | -8.54 | 107.59 | 
| WTD | 110.00 On 2025-10-27 | 104.52 On 2025-10-30 | -4.29 | -3.94 | 110.00 On 2025-10-27 | 104.52 On 2025-10-30 | -4.98 | 106.75 | 
| MTD | 113.05 On 2025-10-03 | 103.39 On 2025-10-10 | -6.27 | -5.66 | 113.05 On 2025-10-03 | 103.39 On 2025-10-10 | -8.54 | 107.96 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DEA Easterly Government Properties Inc. | 21.51 | -0.04 | -0.19 | 526,116 | 
| VGK Vanguard FTSE Europe ETF | 80.66 | -0.38 | -0.47 | 7,224,175 | 
| DKNG DraftKings Inc. | 30.14 | -0.51 | -1.66 | 13,711,724 | 
| BTI British American Tobacco p.l.c. | 51.28 | -0.44 | -0.85 | 4,473,824 | 
| XHB SPDR S&P Homebuilders ETF | 104.53 | -0.73 | -0.69 | 4,760,489 |