SPDR® S&P Homebuilders ETF

XHB
🏛️ usa →
110.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 107.68 108.01 107.68 107.89 30.3K
09:31 107.77 107.99 107.74 107.89 4.3K
09:32 107.91 108.02 107.67 107.82 19.1K
09:33 107.86 107.86 107.63 107.74 8.6K
09:34 107.73 107.99 107.73 107.89 2.6K
09:35 107.82 107.84 107.62 107.62 13.1K
09:36 107.62 107.71 107.38 107.38 9.2K
09:37 107.11 107.25 107.11 107.12 6.0K
09:38 107.25 107.73 107.25 107.73 5.9K
09:39 107.78 107.78 107.62 107.69 3.6K
09:40 107.57 107.63 107.47 107.47 11.4K
09:41 107.45 107.67 107.45 107.66 5.0K
09:42 107.68 107.68 107.53 107.53 1.5K
09:43 107.64 107.80 107.64 107.77 9.7K
09:44 107.71 107.81 107.71 107.75 9.0K
09:45 107.72 107.82 107.60 107.64 20.6K
09:46 107.53 107.58 107.47 107.55 19.3K
09:47 107.53 107.56 107.44 107.46 32.0K
09:48 107.41 107.47 107.34 107.38 73.1K
09:49 107.38 107.38 107.23 107.32 12.5K
09:50 107.28 107.32 107.20 107.30 22.5K
09:51 107.25 107.26 107.10 107.10 12.4K
09:52 107.10 107.21 107.07 107.18 12.9K
09:53 107.17 107.28 107.15 107.26 11.5K
09:54 107.18 107.18 107.11 107.14 7.5K
09:55 107.14 107.16 107.02 107.05 9.2K
09:56 107.03 107.13 107.01 107.03 15.7K
09:57 107.01 107.09 106.92 107.04 20.5K
09:58 107.03 107.13 107.02 107.07 25.6K
09:59 106.99 107.11 106.96 107.07 14.9K
10:00 107.19 107.23 107.17 107.21 3.2K
10:01 107.21 107.36 107.21 107.31 21.7K
10:02 107.22 107.27 107.18 107.25 9.8K
10:03 107.23 107.29 107.23 107.28 5.4K
10:04 107.28 107.51 107.28 107.51 6.3K
10:05 107.52 107.55 107.49 107.49 6.1K
10:06 107.52 107.61 107.52 107.57 4.1K
10:07 107.55 107.55 107.45 107.48 6.4K
10:08 107.50 107.54 107.46 107.54 7.9K
10:09 107.48 107.67 107.47 107.67 9.6K
10:10 107.64 107.71 107.58 107.63 6.7K
10:11 107.70 107.70 107.56 107.61 4.4K
10:12 107.62 107.62 107.26 107.26 12.4K
10:13 107.25 107.35 107.25 107.30 2.5K
10:14 107.32 107.41 107.26 107.39 9.9K
10:15 107.35 107.39 107.19 107.19 7.3K
10:16 107.19 107.33 107.19 107.31 11.6K
10:17 107.30 107.39 107.27 107.39 5.1K
10:18 107.36 107.61 107.36 107.57 49.2K
10:19 107.62 107.69 107.59 107.64 53.5K
10:20 107.61 107.75 107.61 107.70 25.1K
10:21 107.69 107.69 107.59 107.60 10.2K
10:22 107.57 107.57 107.43 107.43 11.3K
10:23 107.41 107.44 107.31 107.44 2.7K
10:24 107.41 107.48 107.39 107.48 2.8K
10:25 107.53 107.67 107.50 107.64 17.3K
10:26 107.68 107.68 107.54 107.59 10.6K
10:27 107.62 107.70 107.62 107.70 1.2K
10:28 107.70 107.70 107.65 107.65 8.2K
10:29 107.65 107.65 107.59 107.63 14.2K
10:30 107.63 107.77 107.61 107.77 6.6K
10:31 107.74 107.78 107.70 107.70 48.9K
10:32 107.71 107.71 107.63 107.63 4.5K
10:33 107.59 107.63 107.58 107.61 10.0K
10:34 107.54 107.54 107.42 107.44 7.9K
10:35 107.43 107.53 107.43 107.53 5.4K
10:36 107.47 107.62 107.47 107.62 7.8K
10:37 107.58 107.58 107.51 107.51 6.2K
10:38 107.54 107.64 107.54 107.59 4.5K
10:39 107.68 107.70 107.68 107.68 1.5K
10:40 107.67 107.74 107.67 107.71 4.0K
10:41 107.75 107.75 107.66 107.66 2.1K
10:42 107.62 107.62 107.47 107.50 20.6K
10:43 107.50 107.51 107.45 107.45 5.0K
10:44 107.48 107.48 107.48 107.48 1.7K
10:45 107.48 107.55 107.48 107.55 3.4K
10:46 107.59 107.67 107.59 107.67 8.6K
10:47 107.70 107.75 107.70 107.74 4.0K
10:48 107.70 107.71 107.61 107.61 10.8K
10:49 107.60 107.65 107.55 107.55 14.9K
10:50 107.57 107.63 107.57 107.57 3.8K
10:51 107.62 107.62 107.62 107.62 3.5K
10:52 107.57 107.64 107.57 107.63 7.1K
10:53 107.68 107.79 107.68 107.79 4.0K
10:54 107.79 107.81 107.76 107.76 6.2K
10:55 107.78 107.80 107.61 107.67 11.7K
10:56 107.73 107.74 107.69 107.74 4.7K
10:57 107.74 107.77 107.74 107.74 5.2K
10:58 107.75 107.75 107.66 107.66 8.1K
10:59 107.68 107.71 107.68 107.71 2.5K
11:00 107.72 107.82 107.72 107.82 4.2K
11:01 107.81 107.81 107.76 107.79 3.0K
11:02 107.83 107.93 107.80 107.92 13.2K
11:03 107.91 107.91 107.87 107.90 6.4K
11:04 107.92 107.99 107.92 107.99 2.6K
11:05 107.99 108.04 107.99 108.04 10.6K
11:06 108.05 108.09 107.95 107.95 8.6K
11:07 107.92 107.94 107.89 107.92 9.3K
11:08 107.93 107.96 107.82 107.82 13.6K
11:09 107.82 107.88 107.78 107.78 9.1K
11:10 107.78 107.80 107.75 107.76 4.4K
11:11 107.81 107.84 107.79 107.79 4.6K
11:12 107.79 107.86 107.76 107.86 8.4K
11:13 107.93 107.93 107.87 107.90 20.9K
11:14 107.93 107.98 107.92 107.97 8.3K
11:15 107.98 107.98 107.97 107.98 4.4K
11:16 107.94 107.98 107.91 107.91 5.9K
11:17 107.86 107.88 107.86 107.88 2.3K
11:18 107.88 107.88 107.88 107.88 2.3K
11:19 107.83 107.84 107.80 107.80 4.5K
11:20 107.85 107.85 107.78 107.84 2.4K
11:21 107.83 107.83 107.68 107.75 8.9K
11:22 107.77 107.77 107.69 107.69 2.1K
11:23 107.68 107.71 107.68 107.71 1.3K
11:24 107.74 107.79 107.73 107.77 3.7K
11:25 107.77 107.81 107.77 107.79 2.4K
11:26 107.77 107.78 107.68 107.71 3.8K
11:27 107.68 107.70 107.68 107.70 4.9K
11:28 107.75 107.75 107.73 107.73 4.7K
11:29 107.68 107.71 107.67 107.71 1.1K
11:30 107.69 107.73 107.69 107.72 1.6K
11:31 107.72 107.73 107.61 107.62 18.8K
11:32 107.62 107.63 107.58 107.60 4.8K
11:33 107.58 107.60 107.58 107.60 3.3K
11:34 107.61 107.64 107.56 107.64 9.0K
11:35 107.62 107.62 107.62 107.62 19.4K
11:36 107.62 107.64 107.62 107.64 2.7K
11:37 107.67 107.70 107.63 107.63 5.1K
11:38 107.64 107.64 107.63 107.63 1.5K
11:39 107.60 107.60 107.54 107.60 3.3K
11:40 107.59 107.59 107.52 107.53 33.5K
11:41 107.55 107.55 107.50 107.53 7.0K
11:42 107.50 107.53 107.47 107.47 12.2K
11:43 107.48 107.50 107.47 107.50 3.3K
11:44 107.51 107.58 107.49 107.58 17.2K
11:45 107.55 107.63 107.55 107.62 4.8K
11:46 107.66 107.71 107.66 107.67 3.1K
11:47 107.66 107.68 107.66 107.68 1.3K
11:48 107.69 107.72 107.69 107.72 2.4K
11:49 107.70 107.72 107.67 107.67 1.1K
11:50 107.68 107.73 107.64 107.64 7.9K
11:51 107.71 107.71 107.62 107.62 1.2K
11:52 107.60 107.61 107.59 107.59 2.3K
11:53 107.57 107.57 107.48 107.48 3.2K
11:54 107.52 107.71 107.52 107.67 15.8K
11:55 107.64 107.80 107.63 107.80 12.7K
11:56 107.91 108.08 107.91 108.00 5.2K
11:57 108.03 108.03 107.92 107.92 4.8K
11:58 107.92 107.92 107.88 107.92 6.9K
11:59 107.89 107.92 107.85 107.92 4.4K
12:00 107.95 107.95 107.87 107.87 7.1K
12:01 107.91 107.92 107.91 107.92 2.0K
12:02 107.92 108.00 107.92 107.97 3.3K
12:03 107.91 107.98 107.91 107.98 1.8K
12:04 107.94 108.04 107.94 108.04 4.4K
12:05 108.08 108.11 108.08 108.09 5.5K
12:06 108.11 108.14 108.11 108.12 3.3K
12:07 108.16 108.25 108.16 108.18 15.9K
12:08 108.18 108.18 108.09 108.09 6.0K
12:09 108.07 108.09 107.96 107.96 9.0K
12:10 107.97 107.98 107.88 107.88 2.8K
12:11 107.86 107.88 107.86 107.88 2.2K
12:12 107.89 107.97 107.89 107.95 4.8K
12:13 107.94 108.02 107.94 107.96 5.5K
12:14 107.92 107.93 107.92 107.93 0.7K
12:15 107.99 107.99 107.95 107.97 3.3K
12:16 107.98 107.98 107.95 107.95 3.0K
12:17 107.96 107.99 107.92 107.93 6.0K
12:18 107.89 107.95 107.88 107.95 3.8K
12:19 107.92 108.01 107.92 108.01 3.3K
12:20 108.03 108.12 108.03 108.07 5.4K
12:21 108.08 108.08 108.06 108.06 1.0K
12:22 108.02 108.05 108.02 108.03 6.2K
12:23 108.05 108.05 108.01 108.01 2.7K
12:24 108.03 108.04 107.98 107.98 3.7K
12:25 107.98 108.02 107.98 107.98 1.6K
12:26 107.98 108.00 107.97 107.99 6.6K
12:27 108.01 108.08 108.01 108.08 1.7K
12:28 108.06 108.08 108.05 108.05 4.6K
12:29 108.04 108.04 108.04 108.04 1.3K
12:30 108.01 108.01 107.92 107.92 6.6K
12:31 107.87 107.87 107.77 107.77 1.8K
12:32 107.84 107.85 107.83 107.84 6.2K
12:33 107.80 107.80 107.74 107.74 1.5K
12:34 107.74 107.76 107.72 107.73 3.3K
12:35 107.75 107.81 107.75 107.81 3.0K
12:36 107.82 107.82 107.81 107.81 4.7K
12:37 107.81 107.82 107.81 107.81 5.3K
12:38 107.88 107.88 107.87 107.87 4.6K
12:39 107.89 107.91 107.88 107.88 3.8K
12:40 107.83 107.83 107.74 107.77 5.3K
12:41 107.85 107.86 107.85 107.86 1.2K
12:42 107.85 107.85 107.83 107.83 1.6K
12:43 107.84 107.88 107.83 107.86 2.8K
12:44 107.88 107.88 107.87 107.87 3.1K
12:45 107.92 107.92 107.90 107.90 2.6K
12:46 107.85 107.92 107.85 107.92 2.5K
12:47 107.93 107.99 107.93 107.99 2.2K
12:48 107.92 107.95 107.85 107.85 2.2K
12:49 107.87 107.87 107.87 107.87 0.7K
12:50 107.89 107.89 107.89 107.89 2.6K
12:51 107.89 107.89 107.89 107.89 1.4K
12:52 107.84 107.85 107.84 107.85 2.2K
12:53 107.85 107.85 107.83 107.84 2.1K
12:54 107.88 107.88 107.83 107.83 1.4K
12:55 107.75 107.80 107.74 107.80 2.0K
12:56 107.81 107.84 107.81 107.84 1.0K
12:57 107.85 107.85 107.85 107.85 0.4K
12:58 107.81 107.86 107.81 107.85 1.0K
12:59 107.84 107.85 107.82 107.82 2.8K
13:00 107.85 107.86 107.85 107.86 1.5K
13:01 107.84 107.84 107.84 107.84 2.1K
13:02 107.87 107.87 107.78 107.78 4.6K
13:03 107.80 107.91 107.80 107.91 13.4K
13:04 107.94 107.95 107.90 107.95 5.7K
13:05 107.95 107.96 107.91 107.94 4.1K
13:06 107.95 107.99 107.95 107.97 1.6K
13:07 107.96 107.96 107.93 107.93 1.6K
13:08 107.90 107.91 107.88 107.90 3.4K
13:09 107.90 107.90 107.89 107.89 3.3K
13:10 107.93 107.93 107.90 107.90 1.3K
13:11 107.89 107.89 107.87 107.87 2.1K
13:12 107.88 107.88 107.87 107.87 1.2K
13:13 107.88 107.88 107.88 107.88 0.5K
13:14 107.87 107.89 107.86 107.87 2.6K
13:15 107.82 107.82 107.82 107.82 2.2K
13:16 107.86 107.91 107.86 107.89 4.5K
13:17 107.91 107.91 107.87 107.87 3.3K
13:18 107.90 107.90 107.75 107.76 8.7K
13:19 107.77 107.78 107.75 107.78 4.4K
13:20 107.82 107.82 107.80 107.80 5.4K
13:21 107.87 107.94 107.87 107.92 4.2K
13:22 107.90 107.93 107.89 107.89 2.6K
13:23 107.90 107.91 107.89 107.91 3.9K
13:25 107.95 107.98 107.95 107.97 7.1K
13:26 107.98 108.00 107.98 108.00 4.4K
13:27 108.02 108.07 108.02 108.02 3.1K
13:28 108.03 108.10 108.03 108.08 3.5K
13:29 108.08 108.13 108.07 108.12 2.8K
13:30 108.12 108.16 108.12 108.15 5.7K
13:31 108.18 108.18 108.12 108.13 5.3K
13:32 108.11 108.12 108.07 108.07 3.0K
13:33 108.08 108.11 108.04 108.04 4.9K
13:34 108.03 108.06 107.97 107.99 10.1K
13:35 108.02 108.06 108.02 108.06 3.2K
13:36 108.05 108.05 108.03 108.03 3.2K
13:37 108.05 108.08 108.05 108.07 3.8K
13:38 108.08 108.16 108.08 108.16 5.2K
13:39 108.16 108.20 108.16 108.18 10.1K
13:40 108.18 108.18 108.16 108.16 1.7K
13:41 108.17 108.17 108.16 108.17 3.4K
13:42 108.13 108.15 108.11 108.15 2.1K
13:43 108.15 108.18 108.14 108.16 3.5K
13:44 108.16 108.21 108.13 108.21 15.5K
13:45 108.23 108.24 108.20 108.20 25.4K
13:46 108.16 108.21 108.16 108.19 5.1K
13:47 108.21 108.22 108.16 108.17 4.6K
13:48 108.19 108.20 108.19 108.20 8.0K
13:49 108.17 108.17 108.16 108.17 6.3K
13:50 108.16 108.22 108.06 108.10 21.8K
13:51 108.12 108.12 107.92 107.97 27.4K
13:52 107.91 108.04 107.91 108.04 50.9K
13:53 108.05 108.05 108.05 108.05 0.4K
13:54 108.07 108.08 108.03 108.08 2.8K
13:55 108.08 108.10 108.07 108.07 6.6K
13:56 108.01 108.01 108.01 108.01 0.7K
13:57 108.02 108.02 107.87 107.87 23.2K
13:58 107.86 107.90 107.86 107.90 2.7K
13:59 107.93 107.93 107.90 107.90 0.9K
14:00 107.94 107.94 107.86 107.87 25.4K
14:01 107.85 107.85 107.79 107.79 2.2K
14:02 107.83 107.87 107.83 107.87 2.7K
14:03 107.87 107.95 107.86 107.93 9.9K
14:04 107.93 107.94 107.90 107.90 3.8K
14:05 107.94 107.94 107.93 107.93 1.2K
14:06 107.90 107.93 107.88 107.88 3.4K
14:07 107.87 107.89 107.85 107.88 3.7K
14:08 107.88 107.90 107.88 107.90 1.8K
14:09 107.94 107.94 107.94 107.94 1.7K
14:10 107.95 108.00 107.95 108.00 8.2K
14:11 108.04 108.09 108.04 108.06 20.4K
14:12 108.02 108.05 108.02 108.02 4.6K
14:13 108.00 108.00 107.95 107.99 25.4K
14:14 107.97 107.97 107.95 107.97 6.0K
14:15 107.96 107.96 107.90 107.92 3.3K
14:16 107.89 107.89 107.89 107.89 0.8K
14:17 107.87 107.88 107.87 107.88 0.9K
14:18 107.86 107.88 107.86 107.88 2.6K
14:19 107.93 107.95 107.93 107.95 4.2K
14:20 107.96 107.98 107.96 107.97 1.4K
14:21 107.98 107.99 107.87 107.87 10.3K
14:22 107.84 107.86 107.81 107.81 4.0K
14:23 107.83 107.87 107.83 107.84 16.8K
14:24 107.87 107.87 107.87 107.87 2.0K
14:25 107.86 107.91 107.86 107.91 5.1K
14:26 107.91 107.92 107.89 107.89 5.9K
14:27 107.89 107.90 107.87 107.87 3.8K
14:28 107.91 107.91 107.88 107.88 2.4K
14:29 107.88 107.88 107.85 107.85 3.4K
14:30 107.84 107.84 107.81 107.84 3.1K
14:31 107.82 107.82 107.82 107.82 1.4K
14:32 107.90 107.92 107.85 107.85 1.9K
14:33 107.81 107.81 107.68 107.68 7.5K
14:34 107.67 107.73 107.67 107.72 3.3K
14:35 107.71 107.71 107.68 107.71 103.1K
14:36 107.70 107.72 107.70 107.72 2.0K
14:37 107.70 107.70 107.70 107.70 0.8K
14:38 107.69 107.69 107.61 107.61 7.2K
14:39 107.72 107.72 107.70 107.72 3.6K
14:40 107.74 107.86 107.74 107.86 7.9K
14:41 107.83 107.83 107.81 107.82 5.2K
14:42 107.83 107.84 107.83 107.84 0.8K
14:43 107.83 107.84 107.81 107.82 12.2K
14:44 107.81 107.82 107.78 107.79 17.7K
14:45 107.74 107.74 107.69 107.69 19.3K
14:46 107.67 107.67 107.61 107.62 21.7K
14:47 107.61 107.66 107.59 107.59 14.2K
14:48 107.59 107.60 107.57 107.58 19.3K
14:49 107.58 107.58 107.54 107.57 10.2K
14:50 107.53 107.55 107.53 107.55 5.5K
14:51 107.59 107.61 107.57 107.57 9.2K
14:52 107.58 107.59 107.53 107.55 5.7K
14:53 107.54 107.56 107.54 107.55 5.5K
14:54 107.55 107.61 107.55 107.58 16.6K
14:55 107.58 107.58 107.54 107.54 232.9K
14:56 107.53 107.53 107.46 107.47 47.0K
14:57 107.46 107.49 107.45 107.48 19.1K
14:58 107.47 107.47 107.41 107.42 15.5K
14:59 107.42 107.42 107.31 107.34 42.5K
15:00 107.34 107.41 107.34 107.41 12.1K
15:01 107.42 107.44 107.42 107.43 16.2K
15:02 107.42 107.43 107.40 107.40 12.9K
15:03 107.36 107.41 107.34 107.41 31.1K
15:04 107.41 107.42 107.35 107.40 9.8K
15:05 107.40 107.41 107.40 107.41 2.3K
15:06 107.40 107.40 107.37 107.40 6.5K
15:07 107.40 107.42 107.39 107.42 9.4K
15:08 107.42 107.42 107.36 107.42 27.6K
15:09 107.40 107.43 107.40 107.43 5.5K
15:10 107.43 107.45 107.43 107.45 8.2K
15:11 107.44 107.53 107.44 107.53 7.8K
15:12 107.53 107.53 107.50 107.50 6.7K
15:13 107.50 107.51 107.48 107.51 11.7K
15:14 107.49 107.54 107.48 107.54 12.2K
15:15 107.52 107.53 107.51 107.53 5.5K
15:16 107.53 107.53 107.45 107.47 44.8K
15:17 107.50 107.51 107.46 107.51 8.2K
15:18 107.51 107.54 107.49 107.49 11.0K
15:19 107.48 107.51 107.46 107.51 11.1K
15:20 107.52 107.53 107.49 107.52 6.8K
15:21 107.52 107.52 107.45 107.49 14.9K
15:22 107.49 107.51 107.49 107.51 8.2K
15:23 107.51 107.55 107.49 107.50 9.8K
15:24 107.47 107.47 107.42 107.43 16.6K
15:25 107.43 107.50 107.43 107.50 10.0K
15:26 107.49 107.49 107.44 107.47 9.9K
15:27 107.46 107.49 107.46 107.46 9.8K
15:28 107.46 107.50 107.46 107.48 18.0K
15:29 107.50 107.55 107.50 107.54 13.2K
15:30 107.53 107.53 107.49 107.50 14.1K
15:31 107.50 107.56 107.50 107.56 17.2K
15:32 107.56 107.56 107.46 107.48 34.7K
15:33 107.49 107.49 107.46 107.46 9.1K
15:34 107.49 107.49 107.41 107.42 21.1K
15:35 107.40 107.45 107.40 107.42 9.9K
15:36 107.43 107.49 107.43 107.49 13.6K
15:37 107.47 107.53 107.47 107.52 15.3K
15:38 107.52 107.53 107.50 107.50 13.2K
15:39 107.51 107.53 107.51 107.53 10.9K
15:40 107.52 107.57 107.51 107.57 17.6K
15:41 107.56 107.57 107.53 107.53 11.2K
15:42 107.52 107.52 107.47 107.49 7.2K
15:43 107.48 107.49 107.43 107.44 13.7K
15:44 107.43 107.44 107.40 107.44 19.2K
15:45 107.46 107.46 107.41 107.41 17.3K
15:46 107.43 107.44 107.40 107.43 11.6K
15:47 107.43 107.52 107.43 107.52 17.3K
15:48 107.45 107.45 107.39 107.41 34.6K
15:49 107.43 107.48 107.42 107.45 17.2K
15:50 107.44 107.56 107.40 107.56 20.4K
15:51 107.60 107.62 107.56 107.60 9.0K
15:52 107.60 107.63 107.59 107.60 15.5K
15:53 107.61 107.64 107.61 107.64 15.7K
15:54 107.66 107.66 107.65 107.65 10.7K
15:55 107.62 107.66 107.61 107.64 33.8K
15:56 107.65 107.65 107.63 107.64 29.0K
15:57 107.66 107.66 107.62 107.64 36.2K
15:58 107.63 107.65 107.63 107.64 29.1K
15:59 107.64 107.70 107.60 107.70 79.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available