XHB: SPDR S&P Homebuilders ETF

As of Friday, May 1st, 2026

$ 105.09

-0.91 -0.86%

Open: 106.38
High: 106.49
Low: 105.02
Volume: 2,149,052
Previous Close on Thursday, April 30th, 2026

$ 106.00

+1.96 +1.88%

Open: 104.37
High: 106.22
Low: 104.37
Volume: 2,068,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 106.38 106.49 105.02 105.09 2,149,052 -0.91 -0.86
2026-04-30 104.37 106.22 104.37 106.00 2,068,262 +1.96 +1.88
2026-04-29 106.80 107.22 103.87 104.04 2,017,434 -2.88 -2.69
2026-04-28 108.23 108.85 106.55 106.92 1,713,084 -1.47 -1.36
2026-04-27 108.31 109.67 107.78 108.39 1,442,741 -0.06 -0.06
2026-04-24 109.41 109.81 108.38 108.45 2,039,533 -0.99 -0.90
2026-04-23 108.82 110.05 107.76 109.44 1,924,557 +0.63 +0.58
2026-04-22 110.18 110.63 108.44 108.81 1,321,671 +0.01 +0.01
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 109.67
On 2026-04-27		 103.87
On 2026-04-29		 -3.36 -3.10 109.67
On 2026-04-27		 103.87
On 2026-04-29		 -5.29 106.09
10D 111.80
On 2026-04-21		 103.87
On 2026-04-29		 -2.16 -2.01 111.80
On 2026-04-21		 103.87
On 2026-04-29		 -7.09 107.53
20D 111.80
On 2026-04-21		 96.08
On 2026-04-07		 6.87 6.99 111.80
On 2026-04-21		 103.87
On 2026-04-29		 -7.09 105.29
WTD 109.67
On 2026-04-27		 103.87
On 2026-04-29		 -3.36 -3.10 109.67
On 2026-04-27		 103.87
On 2026-04-29		 -5.29 106.09
MTD 106.49
On 2026-05-01		 105.02
On 2026-05-01		 -0.91 -0.86 -- -- -- 105.09
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
XHB

SPDR S&P Homebuilders ETF

105.09 -0.91 -0.86 2,149,052