XHB: SPDR S&P Homebuilders ETF

As of Monday, October 12th, 2026

$ 94.05

-0.72 -0.76%

Open: 94.44
High: 95.23
Low: 93.94
Volume: 1,357,729
Previous Close on Friday, October 9th, 2026

$ 94.77

-0.89 -0.93%

Open: 95.69
High: 96.02
Low: 94.51
Volume: 1,266,610

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 94.44 95.23 93.94 94.05 1,357,719 -0.72 -0.76
2026-10-09 95.69 96.02 94.51 94.77 1,266,610 -0.89 -0.93
2026-10-08 94.16 95.79 93.63 95.66 2,411,450 +0.77 +0.81
2026-10-07 95.55 96.07 93.97 94.89 2,226,798 -2.48 -2.55
2026-10-06 96.70 97.98 96.57 97.37 1,828,451 +1.07 +1.11
2026-10-05 96.60 96.99 95.34 96.30 1,457,960 -0.40 -0.41
2026-10-02 98.41 99.13 96.11 96.70 2,429,293 -0.08 -0.08
2026-10-01 95.55 96.91 94.08 96.78 2,478,046 +0.75 +0.78
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 97.98
On 2026-10-06		 93.63
On 2026-10-08		 -2.25 -2.34 97.98
On 2026-10-06		 93.63
On 2026-10-08		 -4.44 95.35
10D 99.13
On 2026-10-02		 93.63
On 2026-10-08		 -3.25 -3.34 99.13
On 2026-10-02		 93.63
On 2026-10-08		 -5.55 95.95
20D 99.67
On 2026-09-22		 93.63
On 2026-10-08		 -4.22 -4.29 99.67
On 2026-09-22		 93.63
On 2026-10-08		 -6.06 96.67
WTD 95.23
On 2026-10-12		 93.94
On 2026-10-12		 -0.72 -0.76 -- -- -- 94.05
MTD 99.13
On 2026-10-02		 93.63
On 2026-10-08		 -1.98 -2.06 99.13
On 2026-10-02		 93.63
On 2026-10-08		 -5.55 95.82
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
CENTA

Central Garden & Pet Company

35.30 +0.30 +0.86 164,527
CACC

Credit Acceptance Corporation

548.12 +0.52 +0.09 63,827
XHB

SPDR S&P Homebuilders ETF

94.05 -0.72 -0.76 1,357,729