XHB: SPDR S&P Homebuilders ETF

As of Friday, March 20th, 2026

$ 96.27

-2.45 -2.48%

Open: 98.49
High: 98.50
Low: 95.46
Volume: 3,359,756
Previous Close on Thursday, March 19th, 2026

$ 98.72

-0.87 -0.87%

Open: 98.72
High: 99.23
Low: 97.22
Volume: 2,368,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 98.49 98.50 95.46 96.27 3,359,756 -2.45 -2.48
2026-03-19 98.72 99.23 97.22 98.72 2,368,291 -0.87 -0.87
2026-03-18 101.22 102.01 99.47 99.59 1,691,936 -2.49 -2.44
2026-03-17 102.37 102.86 101.41 102.08 1,386,373 +0.41 +0.40
2026-03-16 101.45 102.16 100.91 101.67 1,396,136 +1.14 +1.13
2026-03-13 101.12 101.68 99.89 100.53 2,684,825 +0.45 +0.45
2026-03-12 101.71 102.03 99.92 100.08 2,205,828 -2.97 -2.88
2026-03-11 104.06 104.10 102.71 103.05 1,546,503 -1.29 -1.24
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 102.86
On 2026-03-17		 95.46
On 2026-03-20		 -4.26 -4.24 102.86
On 2026-03-17		 95.46
On 2026-03-20		 -7.19 99.67
10D 106.43
On 2026-03-10		 95.46
On 2026-03-20		 -9.28 -8.79 106.43
On 2026-03-10		 95.46
On 2026-03-20		 -10.31 101.15
20D 118.95
On 2026-02-23		 95.46
On 2026-03-20		 -22.64 -19.04 118.95
On 2026-02-23		 95.46
On 2026-03-20		 -19.75 106.98
WTD 102.86
On 2026-03-17		 95.46
On 2026-03-20		 -4.26 -4.24 102.86
On 2026-03-17		 95.46
On 2026-03-20		 -7.19 99.67
MTD 113.71
On 2026-03-02		 95.46
On 2026-03-20		 -19.07 -16.53 113.71
On 2026-03-02		 95.46
On 2026-03-20		 -16.05 104.08
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
TFI

SPDR Barclays Capital Municipal Bond ETF

45.18 -0.45 -0.99 519,575
EWT

iShares MSCI Taiwan ETF

69.74 -2.40 -3.33 6,413,316
XHB

SPDR S&P Homebuilders ETF

96.27 -2.45 -2.48 3,359,756