XHB (SPDR S&P Homebuilder...) ETF Historical Data

As of Wednesday, July 30th, 2025

$ 102.92

-2.50 -2.37%

Open: 105.03
High: 105.35
Low: 102.17
Volume: 2,576,801
Previous Close on Tuesday, July 29th, 2025

$ 105.42

-1.18 -1.11%

Open: 106.54
High: 106.56
Low: 104.99
Volume: 2,899,268
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.55 +3.24 +1.20 4,321,932
KO

The Coca-Cola Company

68.75 -0.63 -0.91 10,166,839
PFE

Pfizer Inc.

23.81 -0.49 -2.02 35,335,440
VZ

Verizon Communications Inc.

42.60 -0.11 -0.26 13,180,553
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,461.28 -171.71 -0.38 454,326,619
DJTA

Dow Jones Transportation Average

15,510.00 -487.02 -3.04 182,590,189
SPX

S&P 500 Index

6,362.90 -7.96 -0.12
OEX

S&P 100 Index

3,135.67 +0.34 +0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,345.41 +37.11 +0.16
NYA

NYSE Composite Index

20,630.88 -130.68 -0.63
XAX

NYSE AMEX Composite Index

6,015.19 -98.73 -1.61
RUI

RUSSELL 1000 Index

3,481.24 -4.08 -0.12
RUT

Russell 2000 Index

2,232.40 -10.57 -0.47
RUA

Russell 3000 Index

3,615.52 -4.78 -0.13
VIX

CBOE Volatility Index

15.63 -0.35 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.27 -1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.34 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 -0.34 -1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,759.75 +21.97 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FTSL

First Trust Senior Loan Exchange-Traded Fund

45.92 -0.03 -0.07 159,422
GDXJ

VanEck Vectors Junior Gold Miners ETF

64.74 -1.80 -2.71 5,411,551
VGK

Vanguard FTSE Europe ETF

76.50 -0.84 -1.09 2,848,446
IWP

iShares Russell Midcap Growth ETF

142.42 +0.90 +0.64 548,305
XHB

SPDR S&P Homebuilders ETF

102.92 -2.50 -2.37 2,576,801