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
09:30 106.27 106.27 106.27 106.27 5.0K
09:31 106.27 106.27 106.26 106.26 0.9K
09:32 106.03 106.08 105.80 105.80 7.2K
09:33 105.80 105.93 105.80 105.92 1.3K
09:34 105.96 106.04 105.96 106.00 1.3K
09:35 106.08 106.13 106.00 106.13 9.2K
09:36 106.18 106.18 106.12 106.13 3.2K
09:37 106.11 106.11 106.00 106.00 4.8K
09:38 105.95 105.95 105.76 105.76 0.3K
09:40 106.02 106.08 106.02 106.08 3.3K
09:41 106.00 106.01 105.95 105.95 1.2K
09:42 105.63 105.79 105.63 105.79 4.6K
09:43 105.66 105.66 105.66 105.66 0.2K
09:44 105.77 105.77 105.77 105.77 0.1K
09:45 105.65 105.81 105.65 105.71 6.7K
09:46 105.59 105.71 105.59 105.63 3.2K
09:47 105.59 105.59 105.47 105.52 9.0K
09:48 105.53 105.53 105.47 105.48 5.3K
09:49 105.45 105.45 105.42 105.42 0.5K
09:50 105.48 105.49 105.43 105.49 6.7K
09:51 105.41 105.49 105.41 105.44 2.4K
09:52 105.51 105.51 105.35 105.43 10.0K
09:53 105.44 105.49 105.32 105.32 13.9K
09:54 105.33 105.33 105.25 105.31 3.7K
09:55 105.32 105.40 105.28 105.28 9.5K
09:56 105.29 105.43 105.29 105.43 2.5K
09:57 105.36 105.51 105.36 105.44 5.2K
09:59 105.48 105.53 105.46 105.53 1.2K
10:00 105.51 105.54 105.49 105.52 7.7K
10:01 105.54 105.64 105.54 105.61 6.5K
10:02 105.53 105.53 105.48 105.48 4.2K
10:03 105.36 105.38 105.10 105.10 10.9K
10:04 105.04 105.15 105.04 105.08 5.1K
10:05 105.16 105.28 105.13 105.28 4.1K
10:06 105.30 105.30 105.30 105.30 0.3K
10:07 105.27 105.35 105.27 105.31 3.3K
10:08 105.45 105.54 105.45 105.54 7.1K
10:09 105.51 105.51 105.44 105.44 8.8K
10:10 105.44 105.45 105.44 105.45 0.9K
10:11 105.47 105.47 105.42 105.42 1.6K
10:12 105.41 105.41 105.33 105.33 5.5K
10:13 105.45 105.45 105.35 105.39 3.6K
10:14 105.40 105.40 105.31 105.31 8.5K
10:15 105.38 105.38 105.36 105.36 0.7K
10:16 105.39 105.39 105.25 105.28 3.0K
10:17 105.32 105.33 105.30 105.34 1.8K
10:18 105.33 105.40 105.32 105.39 7.4K
10:19 105.40 105.40 105.40 105.40 0.9K
10:20 105.32 105.32 105.32 105.32 0.3K
10:21 105.29 105.29 105.23 105.25 1.7K
10:22 105.28 105.28 105.20 105.20 1.1K
10:23 105.17 105.17 105.17 105.17 1.1K
10:24 105.13 105.13 105.06 105.10 14.5K
10:25 105.20 105.24 105.20 105.24 1.4K
10:27 105.18 105.20 105.18 105.20 0.4K
10:28 105.14 105.14 105.13 105.13 2.3K
10:29 105.08 105.12 105.07 105.07 1.6K
10:30 105.10 105.12 105.10 105.12 1.7K
10:31 105.07 105.21 105.07 105.21 6.3K
10:32 105.20 105.28 105.19 105.28 9.0K
10:33 105.26 105.37 105.26 105.37 5.7K
10:34 105.42 105.42 105.37 105.37 4.8K
10:35 105.39 105.39 105.34 105.34 2.7K
10:36 105.29 105.29 105.29 105.29 2.0K
10:37 105.23 105.30 105.23 105.30 1.4K
10:38 105.33 105.34 105.33 105.34 1.0K
10:39 105.29 105.29 105.25 105.25 0.8K
10:40 105.27 105.34 105.27 105.34 2.7K
10:41 105.29 105.29 105.28 105.28 0.7K
10:43 105.24 105.24 105.24 105.24 0.9K
10:44 105.25 105.25 105.25 105.25 0.8K
10:45 105.26 105.39 105.26 105.39 2.4K
10:46 105.41 105.42 105.38 105.38 1.2K
10:47 105.31 105.31 105.30 105.30 1.7K
10:48 105.35 105.35 105.29 105.29 0.5K
10:49 105.26 105.27 105.26 105.27 1.1K
10:50 105.34 105.34 105.34 105.34 0.1K
10:51 105.34 105.34 105.26 105.28 1.9K
10:52 105.37 105.38 105.37 105.38 2.2K
10:53 105.38 105.38 105.36 105.36 0.3K
10:54 105.46 105.51 105.45 105.51 6.2K
10:55 105.53 105.53 105.48 105.51 1.2K
10:56 105.46 105.46 105.42 105.43 3.8K
10:57 105.37 105.37 105.20 105.20 10.0K
10:58 105.21 105.32 105.21 105.29 1.9K
10:59 105.29 105.29 105.29 105.29 0.1K
11:00 105.30 105.42 105.30 105.42 2.9K
11:01 105.43 105.53 105.43 105.52 1.4K
11:02 105.48 105.66 105.48 105.66 6.4K
11:03 105.65 105.65 105.55 105.57 1.7K
11:04 105.52 105.52 105.52 105.52 1.0K
11:05 105.54 105.54 105.50 105.50 5.4K
11:06 105.50 105.50 105.48 105.50 5.1K
11:07 105.43 105.51 105.43 105.51 0.8K
11:09 105.51 105.51 105.50 105.50 0.5K
11:10 105.47 105.47 105.47 105.47 0.1K
11:11 105.47 105.48 105.47 105.48 2.3K
11:12 105.42 105.42 105.41 105.41 1.4K
11:14 105.42 105.46 105.42 105.46 2.1K
11:15 105.47 105.47 105.47 105.47 0.2K
11:16 105.48 105.48 105.48 105.48 1.9K
11:17 105.44 105.44 105.36 105.36 1.4K
11:18 105.35 105.35 105.35 105.35 0.1K
11:19 105.35 105.35 105.30 105.30 1.5K
11:20 105.31 105.31 105.31 105.31 0.8K
11:21 105.27 105.28 105.27 105.27 2.1K
11:23 105.31 105.31 105.31 105.31 1.8K
11:24 105.34 105.34 105.32 105.32 0.2K
11:25 105.37 105.37 105.31 105.35 2.1K
11:26 105.44 105.44 105.44 105.44 0.4K
11:27 105.37 105.37 105.36 105.36 0.9K
11:28 105.34 105.34 105.30 105.30 2.3K
11:29 105.32 105.32 105.32 105.32 0.8K
11:30 105.37 105.37 105.37 105.37 0.4K
11:31 105.27 105.27 105.27 105.27 0.8K
11:32 105.28 105.31 105.28 105.31 1.6K
11:33 105.35 105.35 105.34 105.34 1.2K
11:34 105.37 105.37 105.37 105.37 0.7K
11:35 105.30 105.30 105.30 105.30 0.6K
11:37 105.36 105.36 105.36 105.36 0.6K
11:38 105.35 105.35 105.35 105.35 0.5K
11:39 105.32 105.40 105.32 105.40 3.2K
11:40 105.40 105.41 105.40 105.41 1.2K
11:41 105.37 105.37 105.37 105.37 0.6K
11:42 105.36 105.37 105.32 105.32 1.7K
11:43 105.32 105.32 105.32 105.32 0.1K
11:44 105.25 105.25 105.25 105.25 0.6K
11:46 105.28 105.28 105.28 105.28 0.5K
11:48 105.28 105.28 105.28 105.28 1.2K
11:50 105.29 105.29 105.29 105.29 0.2K
11:52 105.36 105.36 105.34 105.36 2.5K
11:53 105.38 105.42 105.38 105.41 4.1K
11:55 105.34 105.40 105.34 105.40 3.4K
11:57 105.43 105.43 105.43 105.43 0.5K
11:58 105.42 105.42 105.42 105.42 0.2K
11:59 105.40 105.41 105.40 105.41 1.8K
12:00 105.37 105.43 105.37 105.43 1.5K
12:02 105.35 105.35 105.35 105.35 0.2K
12:03 105.35 105.36 105.28 105.28 9.7K
12:04 105.30 105.30 105.29 105.29 1.0K
12:05 105.23 105.23 105.15 105.15 1.0K
12:06 105.16 105.21 105.16 105.21 2.0K
12:07 105.24 105.24 105.22 105.22 1.6K
12:08 105.29 105.29 105.27 105.27 1.1K
12:09 105.23 105.23 105.23 105.23 0.4K
12:10 105.20 105.25 105.20 105.25 3.4K
12:11 105.29 105.29 105.29 105.29 0.2K
12:12 105.31 105.39 105.31 105.39 1.8K
12:13 105.44 105.44 105.44 105.44 0.7K
12:15 105.41 105.41 105.32 105.32 11.2K
12:16 105.30 105.30 105.30 105.30 1.1K
12:17 105.27 105.27 105.27 105.27 0.2K
12:18 105.25 105.28 105.25 105.28 0.7K
12:19 105.26 105.30 105.26 105.30 2.0K
12:22 105.29 105.29 105.25 105.26 0.9K
12:24 105.33 105.33 105.29 105.29 1.8K
12:25 105.29 105.31 105.29 105.31 1.3K
12:26 105.35 105.35 105.35 105.35 3.0K
12:28 105.42 105.42 105.42 105.42 0.3K
12:31 105.40 105.40 105.40 105.40 0.6K
12:32 105.44 105.44 105.44 105.44 1.6K
12:33 105.42 105.42 105.42 105.42 1.4K
12:34 105.40 105.40 105.40 105.40 0.5K
12:35 105.35 105.35 105.34 105.34 13.2K
12:36 105.36 105.40 105.36 105.40 2.2K
12:37 105.39 105.45 105.39 105.45 2.1K
12:38 105.44 105.44 105.44 105.44 0.4K
12:39 105.44 105.44 105.43 105.43 0.7K
12:40 105.43 105.43 105.43 105.43 0.2K
12:41 105.44 105.46 105.43 105.46 1.9K
12:42 105.50 105.53 105.50 105.53 2.8K
12:43 105.50 105.51 105.50 105.51 2.1K
12:44 105.53 105.55 105.53 105.55 1.4K
12:45 105.55 105.55 105.50 105.50 2.8K
12:46 105.52 105.52 105.52 105.52 1.0K
12:47 105.50 105.55 105.50 105.53 2.6K
12:48 105.51 105.51 105.51 105.51 0.6K
12:49 105.50 105.54 105.50 105.54 1.4K
12:50 105.55 105.55 105.55 105.55 1.4K
12:51 105.52 105.52 105.51 105.51 0.4K
12:52 105.49 105.49 105.45 105.45 4.2K
12:53 105.47 105.47 105.45 105.45 1.0K
12:54 105.44 105.44 105.44 105.44 0.4K
12:55 105.50 105.52 105.50 105.52 3.1K
12:56 105.51 105.51 105.46 105.47 3.9K
12:57 105.49 105.49 105.49 105.49 2.0K
12:59 105.54 105.54 105.47 105.47 3.5K
13:00 105.49 105.53 105.49 105.51 3.0K
13:01 105.54 105.60 105.54 105.57 8.3K
13:02 105.57 105.57 105.55 105.55 4.0K
13:03 105.57 105.58 105.57 105.58 5.2K
13:04 105.61 105.61 105.60 105.61 3.5K
13:06 105.58 105.58 105.58 105.58 0.2K
13:07 105.61 105.61 105.59 105.59 1.7K
13:08 105.57 105.57 105.57 105.57 1.4K
13:09 105.56 105.56 105.56 105.56 0.3K
13:10 105.55 105.59 105.55 105.59 2.9K
13:11 105.59 105.63 105.59 105.63 2.0K
13:12 105.65 105.67 105.65 105.67 1.0K
13:13 105.66 105.71 105.66 105.71 4.4K
13:14 105.67 105.67 105.67 105.67 0.2K
13:15 105.67 105.72 105.67 105.70 4.8K
13:16 105.68 105.68 105.68 105.68 0.7K
13:17 105.66 105.66 105.62 105.64 3.2K
13:18 105.64 105.64 105.63 105.63 0.9K
13:19 105.64 105.64 105.62 105.62 1.7K
13:20 105.61 105.61 105.54 105.57 3.4K
13:21 105.57 105.60 105.57 105.60 1.9K
13:22 105.60 105.67 105.59 105.67 10.5K
13:23 105.67 105.70 105.66 105.70 12.4K
13:24 105.70 105.71 105.68 105.71 11.8K
13:25 105.72 105.76 105.72 105.72 15.9K
13:26 105.75 105.78 105.75 105.76 23.2K
13:27 105.76 105.78 105.76 105.77 8.9K
13:28 105.77 105.77 105.76 105.77 3.6K
13:29 105.79 105.82 105.79 105.82 3.4K
13:30 105.83 105.86 105.83 105.86 3.0K
13:31 105.86 105.88 105.86 105.88 3.2K
13:32 105.85 105.89 105.85 105.89 2.7K
13:34 105.86 105.88 105.86 105.88 0.8K
13:35 105.93 105.93 105.90 105.90 2.9K
13:36 105.90 105.90 105.90 105.90 0.2K
13:37 105.88 105.88 105.86 105.86 2.0K
13:38 105.86 105.88 105.86 105.86 3.1K
13:39 105.87 105.87 105.85 105.85 1.3K
13:40 105.85 105.87 105.85 105.87 0.6K
13:41 105.88 105.88 105.81 105.81 3.1K
13:42 105.82 105.87 105.82 105.84 6.3K
13:43 105.84 105.84 105.84 105.84 1.2K
13:44 105.85 105.86 105.85 105.86 0.5K
13:45 105.85 105.90 105.85 105.86 3.2K
13:46 105.87 105.88 105.86 105.86 1.4K
13:47 105.84 105.85 105.84 105.85 1.6K
13:48 105.88 105.88 105.88 105.88 1.0K
13:49 105.90 105.90 105.88 105.88 1.7K
13:50 105.89 105.89 105.88 105.88 2.3K
13:51 105.92 105.92 105.91 105.91 1.8K
13:52 105.91 105.93 105.91 105.93 1.9K
13:53 105.96 105.96 105.94 105.94 2.8K
13:54 105.98 105.98 105.96 105.96 21.7K
13:55 105.92 105.95 105.92 105.93 2.3K
13:56 105.94 105.94 105.91 105.93 2.4K
13:57 105.94 105.95 105.93 105.95 2.7K
13:58 105.95 105.97 105.94 105.97 2.2K
13:59 105.95 105.95 105.94 105.94 2.9K
14:00 105.92 105.94 105.90 105.92 4.8K
14:01 105.92 105.95 105.92 105.95 1.2K
14:02 105.94 106.01 105.94 106.01 1.6K
14:03 106.02 106.02 105.97 105.97 1.8K
14:04 105.98 105.98 105.98 105.98 0.5K
14:05 105.99 105.99 105.97 105.97 2.3K
14:06 105.97 105.97 105.97 105.97 0.6K
14:07 105.94 105.98 105.94 105.98 3.6K
14:08 105.99 106.01 105.98 106.01 3.0K
14:09 106.03 106.03 106.01 106.00 4.1K
14:10 105.99 105.99 105.92 105.92 3.7K
14:11 105.94 105.94 105.90 105.90 2.5K
14:12 105.98 105.98 105.98 105.98 0.6K
14:14 106.00 106.01 106.00 106.01 1.6K
14:15 106.01 106.02 106.01 106.02 0.9K
14:17 105.97 105.97 105.97 105.97 0.8K
14:18 106.00 106.01 106.00 106.01 1.5K
14:19 106.01 106.01 106.00 106.00 2.6K
14:20 105.96 105.96 105.93 105.96 4.0K
14:21 105.96 105.97 105.96 105.97 1.9K
14:22 105.99 105.99 105.99 105.99 0.9K
14:23 105.97 105.97 105.94 105.94 1.8K
14:24 105.95 105.95 105.93 105.93 0.5K
14:25 105.97 105.97 105.97 105.97 1.4K
14:26 105.96 105.98 105.96 105.98 3.3K
14:27 106.05 106.05 106.03 106.03 2.2K
14:28 106.04 106.04 106.04 106.04 1.4K
14:29 106.04 106.04 106.04 106.04 0.1K
14:30 106.06 106.06 106.05 106.06 2.8K
14:31 106.07 106.11 106.07 106.11 9.4K
14:32 106.11 106.13 106.11 106.12 35.2K
14:33 106.12 106.13 106.12 106.13 7.6K
14:34 106.14 106.14 106.14 106.14 19.9K
14:36 106.09 106.14 106.09 106.14 7.7K
14:37 106.12 106.15 106.11 106.14 3.6K
14:38 106.14 106.14 106.14 106.14 0.1K
14:39 106.14 106.15 106.14 106.15 2.1K
14:40 106.11 106.11 106.11 106.11 1.1K
14:42 106.09 106.09 106.09 106.09 1.9K
14:43 106.14 106.14 106.12 106.12 1.2K
14:44 106.07 106.08 106.07 106.08 4.1K
14:45 106.07 106.07 106.06 106.07 1.5K
14:46 106.08 106.14 106.08 106.13 4.8K
14:47 106.15 106.15 106.15 106.15 2.1K
14:49 106.16 106.16 106.16 106.16 4.5K
14:50 106.12 106.12 106.01 106.01 7.4K
14:51 106.07 106.07 106.04 106.04 1.9K
14:52 106.08 106.08 106.08 106.08 0.4K
14:53 106.11 106.11 106.11 106.11 2.1K
14:55 106.08 106.08 106.08 106.08 0.7K
14:56 106.08 106.08 106.08 106.08 1.7K
14:57 106.13 106.13 106.13 106.13 1.4K
14:58 106.14 106.18 106.14 106.16 7.5K
14:59 106.18 106.19 106.18 106.19 0.9K
15:00 106.16 106.20 106.16 106.20 3.9K
15:01 106.19 106.24 106.19 106.24 6.2K
15:02 106.25 106.25 106.23 106.23 2.6K
15:03 106.25 106.28 106.22 106.22 4.0K
15:04 106.23 106.23 106.23 106.23 0.3K
15:05 106.25 106.25 106.22 106.25 1.2K
15:06 106.27 106.28 106.26 106.26 2.6K
15:07 106.26 106.28 106.26 106.28 4.1K
15:08 106.26 106.29 106.26 106.28 5.8K
15:09 106.27 106.27 106.26 106.26 1.6K
15:10 106.26 106.30 106.26 106.30 3.1K
15:11 106.28 106.29 106.28 106.29 2.9K
15:12 106.31 106.31 106.30 106.31 1.7K
15:13 106.32 106.32 106.30 106.30 3.5K
15:14 106.34 106.34 106.33 106.33 2.5K
15:15 106.32 106.33 106.31 106.33 3.6K
15:16 106.28 106.28 106.28 106.28 2.0K
15:17 106.32 106.34 106.32 106.34 2.7K
15:18 106.35 106.35 106.32 106.33 3.2K
15:19 106.28 106.29 106.28 106.29 1.2K
15:20 106.30 106.32 106.30 106.30 3.4K
15:21 106.25 106.33 106.25 106.32 15.3K
15:23 106.31 106.34 106.29 106.29 5.8K
15:24 106.31 106.31 106.31 106.31 1.1K
15:25 106.32 106.34 106.30 106.31 5.6K
15:26 106.29 106.31 106.29 106.31 1.7K
15:27 106.32 106.33 106.30 106.33 3.5K
15:28 106.35 106.37 106.35 106.36 8.8K
15:29 106.36 106.37 106.36 106.37 1.7K
15:30 106.37 106.37 106.36 106.36 4.5K
15:31 106.31 106.34 106.31 106.33 4.9K
15:32 106.35 106.36 106.34 106.35 4.7K
15:33 106.33 106.33 106.30 106.30 4.0K
15:34 106.30 106.33 106.30 106.32 2.2K
15:35 106.32 106.35 106.28 106.35 6.1K
15:36 106.35 106.37 106.33 106.33 3.7K
15:37 106.35 106.35 106.33 106.33 1.8K
15:38 106.31 106.37 106.31 106.37 3.7K
15:39 106.40 106.44 106.40 106.40 4.1K
15:40 106.42 106.43 106.40 106.43 4.3K
15:41 106.42 106.46 106.42 106.46 4.9K
15:42 106.37 106.42 106.37 106.42 10.5K
15:43 106.41 106.41 106.38 106.38 3.8K
15:44 106.40 106.40 106.37 106.39 3.5K
15:45 106.38 106.40 106.37 106.40 3.9K
15:46 106.41 106.41 106.38 106.40 4.6K
15:47 106.38 106.41 106.36 106.41 16.5K
15:48 106.41 106.46 106.41 106.45 5.3K
15:49 106.42 106.45 106.41 106.43 8.5K
15:50 106.47 106.49 106.46 106.49 8.6K
15:51 106.49 106.52 106.48 106.50 8.5K
15:52 106.45 106.50 106.45 106.49 5.6K
15:53 106.47 106.48 106.43 106.43 260.1K
15:54 106.44 106.44 106.41 106.42 11.2K
15:55 106.42 106.42 106.35 106.39 15.5K
15:56 106.39 106.48 106.39 106.48 36.7K
15:57 106.47 106.49 106.46 106.48 12.8K
15:58 106.48 106.51 106.48 106.51 23.0K
15:59 106.48 106.53 106.44 106.53 39.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available