XHB: SPDR S&P Homebuilders ETF

As of Monday, December 15th, 2025

$ 107.88

-- 0 0%

Open: 107.88
High: 107.88
Low: 107.88
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 107.88

-1.14 -1.05%

Open: 109.32
High: 109.87
Low: 107.38
Volume: 1,611,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 109.32 109.87 107.38 107.88 1,611,007 -1.14 -1.05
2025-12-11 108.59 110.14 108.12 109.02 1,390,176 +1.12 +1.04
2025-12-10 105.18 108.42 104.99 107.90 2,862,075 +3.20 +3.06
2025-12-09 104.60 106.01 104.44 104.70 1,743,718 -1.04 -0.98
2025-12-08 107.50 107.50 105.54 105.74 2,282,318 -1.67 -1.55
2025-12-05 107.78 108.51 107.31 107.41 1,121,806 -0.26 -0.24
2025-12-04 109.30 109.82 107.47 107.67 2,000,541 -1.92 -1.75
2025-12-03 108.24 110.30 108.24 109.59 1,520,948 +1.34 +1.24
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 110.14
On 2025-12-11		 104.44
On 2025-12-09		 0.47 0.44 107.50
On 2025-12-08		 104.44
On 2025-12-09		 -2.85 107.05
10D 110.30
On 2025-12-03		 104.44
On 2025-12-09		 -1.00 -0.92 110.30
On 2025-12-03		 104.44
On 2025-12-09		 -5.31 107.67
20D 110.30
On 2025-12-03		 98.66
On 2025-11-18		 3.76 3.61 104.59
On 2025-11-14		 98.66
On 2025-11-18		 -5.67 105.67
WTD 110.14
On 2025-12-11		 104.44
On 2025-12-09		 0.47 0.44 107.50
On 2025-12-08		 104.44
On 2025-12-09		 -2.85 107.05
MTD 110.30
On 2025-12-03		 104.44
On 2025-12-09		 -1.00 -0.92 110.30
On 2025-12-03		 104.44
On 2025-12-09		 -5.31 107.67
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.88 +4.07 +1.36 1,306,078
KO

The Coca-Cola Company

71.16 +0.64 +0.91 4,501,941
PFE

Pfizer Inc.

26.27 +0.42 +1.61 13,235,012
VZ

Verizon Communications Inc.

41.15 +0.26 +0.64 4,767,504
VIX

CBOE Volatility Index

16.93 +1.19 +7.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,425.91 -32.14 -0.07 124,353,529
DJTA

Dow Jones Transportation Average

17,414.22 -90.35 -0.52 28,495,109
SPX

S&P 500 Index

6,819.24 -8.17 -0.12
OEX

S&P 100 Index

3,407.12 -8.09 -0.24
NDX

NASDAQ 100 Index

25,106.40 -90.33 -0.36
NYA

NYSE Composite Index

22,047.71 +43.37 +0.20
XAX

NYSE AMEX Composite Index

7,065.20 -118.12 -1.64
RUI

RUSSELL 1000 Index

3,722.43 -5.48 -0.15
RUT

Russell 2000 Index

2,540.89 -10.57 -0.41
RUA

Russell 3000 Index

3,876.41 -6.17 -0.16
VIX

CBOE Volatility Index

16.93 +1.19 +7.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.09 +0.47 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.92 +0.67 +3.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,758.73 -30.95 -0.26
 
Recent
Ticker Last Chg %Chg Volume
DJTA

Dow Jones Transportation Average

17,414.22 -90.35 -0.52 28,495,109
XAR

SPDR S&P Aerospace & Defense ETF

236.69 0.00 0.00
IWP

iShares Russell Midcap Growth ETF

138.91 -0.32 -0.23 197,415
XHB

SPDR S&P Homebuilders ETF

107.88 0.00 0.00