MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XHB — State Street SPDR S&P Homebuilders ETF
NYSE ArcaState Street SPDR S&P Homebuilders ETF
$95.66
+0.77(+0.81%)
- O
- 94.16
- H
- 95.79
- L
- 93.63
- V
- 2.41M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$95.66
Period Return+2.02%
Period High$123.13
Period Low$91.71
Avg Daily Volume2.35M
Total Trading Days365
XHB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $94.16 | $95.79 | $93.63 | $95.66 | +$0.77 | +0.81% | 2,411,899 | $95.21 | $93.63 $95.79 |
| Oct 7, 2026 | $95.55 | $96.07 | $93.97 | $94.89 | $-2.48 | -2.55% | 2,228,405 | $94.58 | $93.97 $96.07 |
| Oct 6, 2026 | $96.70 | $97.98 | $96.57 | $97.37 | +$1.07 | +1.11% | 1,828,980 | $97.39 | $96.57 $97.98 |
| Oct 5, 2026 | $96.60 | $96.99 | $95.34 | $96.30 | $-0.40 | -0.41% | 1,607,891 | $96.33 | $95.34 $96.99 |
| Oct 2, 2026 | $98.41 | $99.13 | $96.11 | $96.70 | $-0.08 | -0.08% | 2,464,479 | $97.29 | $96.11 $99.13 |
| Oct 1, 2026 | $95.55 | $96.91 | $94.08 | $96.78 | +$0.75 | +0.78% | 2,478,048 | $95.61 | $94.08 $96.91 |
| Sep 30, 2026 | $97.68 | $97.82 | $96.00 | $96.03 | $-0.94 | -0.97% | 1,479,748 | $96.54 | $96.00 $97.82 |
| Sep 29, 2026 | $97.61 | $97.99 | $96.27 | $96.97 | $-0.33 | -0.34% | 1,528,135 | $96.84 | $96.27 $97.99 |
| Sep 28, 2026 | $97.44 | $98.48 | $96.49 | $97.30 | $-1.02 | -1.04% | 1,928,921 | $97.49 | $96.49 $98.48 |
| Sep 25, 2026 | $97.20 | $98.84 | $96.57 | $98.32 | +$1.52 | +1.57% | 1,815,145 | $98.02 | $96.57 $98.84 |
| Sep 24, 2026 | $96.93 | $97.33 | $95.89 | $96.80 | $-0.29 | -0.30% | 2,110,537 | $96.63 | $95.89 $97.33 |
| Sep 23, 2026 | $98.25 | $98.74 | $97.03 | $97.09 | $-2.32 | -2.33% | 1,763,790 | $97.72 | $97.03 $98.74 |
| Sep 22, 2026 | $98.77 | $99.67 | $98.30 | $99.41 | +$2.45 | +2.53% | 1,381,713 | $99.16 | $98.30 $99.67 |
| Sep 21, 2026 | $96.79 | $97.39 | $95.72 | $96.96 | +$0.57 | +0.59% | 1,792,692 | $96.83 | $95.72 $97.39 |
| Sep 18, 2026 | $96.38 | $96.98 | $95.80 | $96.39 | $-0.68 | -0.70% | 1,477,787 | $96.16 | $95.80 $96.98 |
| Sep 17, 2026 | $99.17 | $99.63 | $96.90 | $97.07 | +$0.27 | +0.28% | 1,589,961 | $97.54 | $96.90 $99.63 |
| Sep 16, 2026 | $98.04 | $98.85 | $95.93 | $96.80 | $-0.96 | -0.98% | 2,314,547 | $97.51 | $95.93 $98.85 |
| Sep 15, 2026 | $98.30 | $98.85 | $97.16 | $97.76 | $-0.51 | -0.52% | 3,919,279 | $97.82 | $97.16 $98.85 |
| Sep 14, 2026 | $97.19 | $98.67 | $96.81 | $98.27 | $-0.19 | -0.19% | 1,394,926 | $98.05 | $96.81 $98.67 |
| Sep 11, 2026 | $97.95 | $98.96 | $97.30 | $98.46 | +$1.55 | +1.60% | 1,894,985 | $98.43 | $97.30 $98.96 |
| Sep 10, 2026 | $97.93 | $98.51 | $96.22 | $96.91 | $-2.32 | -2.34% | 2,962,518 | $96.87 | $96.22 $98.51 |
| Sep 9, 2026 | $100.34 | $100.90 | $98.90 | $99.23 | $-1.52 | -1.51% | 1,979,927 | $99.41 | $98.90 $100.90 |
| Sep 8, 2026 | $102.94 | $103.02 | $100.70 | $100.75 | $-2.50 | -2.42% | 1,220,650 | $101.50 | $100.70 $103.02 |
| Sep 4, 2026 | $101.84 | $103.53 | $101.77 | $103.25 | +$0.98 | +0.96% | 1,537,045 | $102.85 | $101.77 $103.53 |
| Sep 3, 2026 | $102.17 | $103.24 | $101.03 | $102.27 | +$1.10 | +1.09% | 2,296,348 | $102.07 | $101.03 $103.24 |
| Sep 2, 2026 | $101.06 | $102.01 | $100.36 | $101.17 | +$0.61 | +0.61% | 1,425,252 | $101.24 | $100.36 $102.01 |
| Sep 1, 2026 | $102.21 | $102.72 | $100.51 | $100.56 | $-2.25 | -2.19% | 2,260,500 | $101.30 | $100.51 $102.72 |
| Aug 31, 2026 | $103.63 | $104.27 | $102.75 | $102.81 | $-1.79 | -1.71% | 1,564,789 | $103.05 | $102.75 $104.27 |
| Aug 28, 2026 | $104.93 | $105.90 | $103.78 | $104.60 | +$0.08 | +0.08% | 1,370,607 | $104.40 | $103.78 $105.90 |
| Aug 27, 2026 | $105.57 | $105.71 | $104.34 | $104.52 | $-1.48 | -1.40% | 1,275,361 | $104.77 | $104.34 $105.71 |