XHB: SPDR S&P Homebuilders ETF

As of Thursday, July 23rd, 2026

$ 106.69

-0.23 -0.22%

Open: 105.88
High: 107.13
Low: 105.30
Volume: 2,383,253
Previous Close on Wednesday, July 22nd, 2026

$ 106.92

+0.98 +0.93%

Open: 106.21
High: 107.72
Low: 105.99
Volume: 1,530,098

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 105.88 107.13 105.30 106.69 2,383,253 -0.23 -0.22
2026-07-22 106.21 107.72 105.99 106.92 1,530,098 +0.98 +0.93
2026-07-21 106.00 106.56 105.04 105.94 2,068,564 -0.13 -0.12
2026-07-20 108.78 109.16 105.72 106.07 2,072,415 -2.18 -2.01
2026-07-17 110.31 111.79 107.92 108.25 2,179,100 -2.55 -2.30
2026-07-16 108.35 110.87 108.30 110.80 1,818,489 +1.88 +1.73
2026-07-15 108.63 109.54 108.12 108.92 2,122,324 +0.76 +0.70
2026-07-14 108.44 109.39 106.79 108.16 2,464,274 +1.09 +1.02
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 111.79
On 2026-07-17		 105.04
On 2026-07-21		 -4.11 -3.71 111.79
On 2026-07-17		 105.04
On 2026-07-21		 -6.04 106.77
10D 111.79
On 2026-07-17		 105.04
On 2026-07-21		 -0.92 -0.85 111.79
On 2026-07-17		 105.04
On 2026-07-21		 -6.04 107.74
20D 117.91
On 2026-06-25		 105.04
On 2026-07-21		 -7.59 -6.64 117.91
On 2026-06-25		 105.04
On 2026-07-21		 -10.92 109.97
WTD 109.16
On 2026-07-20		 105.04
On 2026-07-21		 -1.56 -1.44 109.16
On 2026-07-20		 105.04
On 2026-07-21		 -3.77 106.41
MTD 115.57
On 2026-07-01		 105.04
On 2026-07-21		 -8.87 -7.68 115.57
On 2026-07-01		 105.04
On 2026-07-21		 -9.11 108.56
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

106.69 -0.23 -0.22 2,383,253