XHB: SPDR S&P Homebuilders ETF

As of Friday, July 31st, 2026

$ 103.69

-0.83 -0.79%

Open: 104.54
High: 104.77
Low: 103.12
Volume: 2,905,287
Previous Close on Thursday, July 30th, 2026

$ 104.52

-0.16 -0.15%

Open: 106.19
High: 106.56
Low: 103.31
Volume: 4,047,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 104.54 104.77 103.12 103.69 2,905,287 -0.83 -0.79
2026-07-30 106.19 106.56 103.31 104.52 4,047,731 -0.16 -0.15
2026-07-29 107.53 108.01 104.61 104.68 2,789,026 -4.96 -4.52
2026-07-28 110.17 111.05 109.12 109.64 1,810,511 +0.40 +0.37
2026-07-27 109.16 111.39 108.59 109.24 1,371,744 +0.80 +0.74
2026-07-24 106.84 109.60 106.36 108.44 2,209,129 +1.75 +1.64
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
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 111.39
On 2026-07-27		 103.12
On 2026-07-31		 -4.75 -4.38 111.39
On 2026-07-27		 103.12
On 2026-07-31		 -7.42 106.35
10D 111.39
On 2026-07-27		 103.12
On 2026-07-31		 -4.56 -4.21 111.39
On 2026-07-27		 103.12
On 2026-07-31		 -7.42 106.58
20D 113.27
On 2026-07-06		 103.12
On 2026-07-31		 -8.87 -7.88 113.27
On 2026-07-06		 103.12
On 2026-07-31		 -8.96 107.60
WTD 111.39
On 2026-07-27		 103.12
On 2026-07-31		 -4.75 -4.38 111.39
On 2026-07-27		 103.12
On 2026-07-31		 -7.42 106.35
MTD 115.57
On 2026-07-01		 103.12
On 2026-07-31		 -11.87 -10.27 115.57
On 2026-07-01		 103.12
On 2026-07-31		 -10.77 108.05
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
GPMT

Granite Point Mortgage Trust Inc.

1.44 +0.09 +6.67 359,059
XHB

SPDR S&P Homebuilders ETF

103.69 -0.83 -0.79 2,905,287