XHB: SPDR S&P Homebuilders ETF

As of Friday, September 12th, 2025

$ 116.16

-2.61 -2.20%

Open: 117.91
High: 118.31
Low: 115.93
Volume: 1,915,812
Previous Close on Thursday, September 11th, 2025

$ 118.77

+3.01 +2.60%

Open: 116.55
High: 119.00
Low: 116.31
Volume: 3,203,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 117.91 118.31 115.93 116.16 1,915,812 -2.61 -2.20
2025-09-11 116.55 119.00 116.31 118.77 3,203,467 +3.01 +2.60
2025-09-10 116.48 116.89 115.16 115.76 2,455,914 -0.31 -0.27
2025-09-09 119.00 119.00 115.30 116.07 2,881,634 -3.51 -2.94
2025-09-08 119.62 119.67 118.02 119.58 2,411,889 +0.22 +0.18
2025-09-05 119.10 120.58 118.16 119.36 2,774,064 +2.15 +1.83
2025-09-04 114.64 117.49 114.11 117.21 2,608,275 +3.59 +3.16
2025-09-03 112.64 114.07 112.32 113.62 1,169,199 +0.62 +0.55
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 119.67
On 2025-09-08		 115.16
On 2025-09-10		 -3.20 -2.68 119.67
On 2025-09-08		 115.16
On 2025-09-10		 -3.77 117.27
10D 120.58
On 2025-09-05		 111.76
On 2025-09-02		 1.76 1.54 120.58
On 2025-09-05		 115.16
On 2025-09-10		 -4.49 116.35
20D 120.58
On 2025-09-05		 110.30
On 2025-08-21		 2.50 2.20 117.77
On 2025-08-22		 111.76
On 2025-09-02		 -5.10 115.24
WTD 119.67
On 2025-09-08		 115.16
On 2025-09-10		 -3.20 -2.68 119.67
On 2025-09-08		 115.16
On 2025-09-10		 -3.77 117.27
MTD 120.58
On 2025-09-05		 111.76
On 2025-09-02		 2.16 1.89 120.58
On 2025-09-05		 115.16
On 2025-09-10		 -4.49 116.61
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MOH

Molina Healthcare Inc.

180.88 -7.56 -4.01 1,010,880
XAR

SPDR S&P Aerospace & Defense ETF

221.32 +0.54 +0.24 111,775
EWN

iShares MSCI Netherlands ETF

54.66 +0.20 +0.37 21,873
VIG

Vanguard Dividend Appreciation ETF

215.62 -0.90 -0.42 921,821
XHB

SPDR S&P Homebuilders ETF

116.16 -2.61 -2.20 1,915,812