XHB: SPDR S&P Homebuilders ETF

As of Thursday, October 30th, 2025

$ 104.53

-0.73 -0.69%

Open: 104.75
High: 107.07
Low: 104.52
Volume: 4,760,489
Previous Close on Wednesday, October 29th, 2025

$ 105.26

-3.02 -2.79%

Open: 107.49
High: 108.49
Low: 104.65
Volume: 4,825,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 104.75 107.07 104.52 104.53 4,760,180 -0.73 -0.69
2025-10-29 107.49 108.49 104.65 105.26 4,825,827 -3.02 -2.79
2025-10-28 107.36 109.47 106.85 108.28 2,516,210 -0.66 -0.61
2025-10-27 109.30 110.00 108.54 108.94 1,456,209 +0.12 +0.11
2025-10-24 110.53 110.57 108.79 108.82 2,760,847 -0.04 -0.04
2025-10-23 108.00 109.18 107.31 108.86 1,954,482 +0.98 +0.91
2025-10-22 109.81 110.35 107.76 107.88 1,605,853 -2.43 -2.20
2025-10-21 107.65 110.80 107.11 110.31 2,042,844 +1.71 +1.57
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 110.57
On 2025-10-24		 104.52
On 2025-10-30		 -4.33 -3.98 110.57
On 2025-10-24		 104.52
On 2025-10-30		 -5.47 107.17
10D 110.80
On 2025-10-21		 104.52
On 2025-10-30		 -2.52 -2.35 110.80
On 2025-10-21		 104.52
On 2025-10-30		 -5.67 107.92
20D 113.05
On 2025-10-03		 103.39
On 2025-10-10		 -7.11 -6.37 113.05
On 2025-10-03		 103.39
On 2025-10-10		 -8.54 107.59
WTD 110.00
On 2025-10-27		 104.52
On 2025-10-30		 -4.29 -3.94 110.00
On 2025-10-27		 104.52
On 2025-10-30		 -4.98 106.75
MTD 113.05
On 2025-10-03		 103.39
On 2025-10-10		 -6.27 -5.66 113.05
On 2025-10-03		 103.39
On 2025-10-10		 -8.54 107.96
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
OHI

Omega Healthcare Investors Inc.

39.87 +0.34 +0.86 2,032,423
XAR

SPDR S&P Aerospace & Defense ETF

247.65 -3.17 -1.26 97,823
ANGO

AngioDynamics Inc.

12.14 +0.02 +0.17 278,566
IWP

iShares Russell Midcap Growth ETF

140.36 -2.37 -1.66 815,672
XHB

SPDR S&P Homebuilders ETF

104.53 -0.73 -0.69 4,760,489