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
09:30 102.07 102.69 102.07 102.50 59.6K
09:31 102.41 102.49 102.06 102.06 14.7K
09:32 102.10 102.10 101.61 101.75 11.2K
09:33 101.75 102.00 101.54 102.00 11.9K
09:34 101.91 102.17 101.85 102.09 10.6K
09:35 102.08 102.08 101.62 101.81 19.2K
09:36 101.72 102.21 101.72 102.13 25.3K
09:37 102.06 102.06 101.94 101.94 8.6K
09:38 101.86 101.95 101.82 101.92 9.5K
09:39 102.02 102.33 102.02 102.07 23.9K
09:40 102.02 102.20 102.02 102.20 18.4K
09:41 102.30 102.42 102.22 102.24 13.1K
09:42 102.07 102.09 101.97 101.97 9.3K
09:43 102.01 102.16 102.01 102.16 14.4K
09:44 102.22 102.22 101.94 101.94 12.9K
09:45 101.93 102.04 101.87 101.92 9.4K
09:46 101.93 102.02 101.88 101.99 19.7K
09:47 101.95 102.29 101.95 102.00 33.2K
09:48 102.02 102.09 101.97 102.03 26.4K
09:49 102.14 102.35 102.14 102.35 93.6K
09:50 102.33 102.48 102.23 102.48 29.2K
09:51 102.41 102.53 102.41 102.44 7.8K
09:52 102.43 102.55 102.42 102.48 26.8K
09:53 102.52 102.52 102.27 102.27 16.3K
09:54 102.26 102.36 102.22 102.36 14.4K
09:55 102.36 102.36 101.96 101.99 17.5K
09:56 102.03 102.28 102.03 102.18 13.9K
09:57 102.18 102.18 101.93 101.93 16.7K
09:58 101.92 101.92 101.78 101.84 14.3K
09:59 101.82 101.83 101.77 101.78 6.5K
10:00 101.73 101.73 101.54 101.64 36.3K
10:01 101.59 101.59 101.53 101.53 8.7K
10:02 101.49 101.57 101.45 101.57 27.1K
10:03 101.64 101.66 101.41 101.41 13.6K
10:04 101.39 101.75 101.39 101.75 18.2K
10:05 101.71 101.96 101.71 101.80 12.7K
10:06 101.84 101.97 101.81 101.97 5.6K
10:07 101.98 102.02 101.76 101.76 17.3K
10:08 101.86 102.17 101.82 102.17 12.0K
10:09 102.17 102.41 102.17 102.40 34.8K
10:10 102.37 102.47 102.28 102.43 16.2K
10:11 102.47 102.86 102.47 102.84 134.9K
10:12 102.82 103.11 102.82 103.08 35.2K
10:13 103.19 103.19 102.89 102.89 13.8K
10:14 102.82 102.95 102.81 102.81 10.0K
10:15 102.92 102.98 102.72 102.72 10.8K
10:16 102.70 102.82 102.66 102.66 5.2K
10:17 102.66 102.87 102.63 102.80 17.4K
10:18 102.95 102.99 102.90 102.97 24.1K
10:19 102.97 102.99 102.88 102.99 7.9K
10:20 102.98 103.07 102.98 103.03 34.6K
10:21 102.99 103.07 102.87 102.87 9.6K
10:22 102.83 102.95 102.72 102.72 31.8K
10:23 102.75 102.81 102.72 102.81 5.3K
10:24 102.79 102.79 102.50 102.68 9.0K
10:25 102.75 102.84 102.67 102.77 12.9K
10:26 102.72 102.83 102.65 102.83 4.1K
10:27 102.81 102.86 102.77 102.79 6.3K
10:28 102.77 102.77 102.67 102.70 12.9K
10:29 102.68 102.68 102.52 102.57 7.5K
10:30 102.61 102.68 102.58 102.58 9.0K
10:31 102.55 102.55 102.39 102.48 17.7K
10:32 102.43 102.43 102.27 102.27 18.6K
10:33 102.26 102.45 102.21 102.45 7.2K
10:34 102.47 102.47 102.35 102.37 2.2K
10:35 102.34 102.34 102.17 102.17 4.7K
10:36 102.25 102.25 102.19 102.23 5.6K
10:37 102.27 102.47 102.27 102.47 2.5K
10:38 102.47 102.48 102.42 102.42 6.3K
10:39 102.38 102.38 102.30 102.31 1.8K
10:40 102.42 102.42 102.37 102.37 5.7K
10:41 102.30 102.33 102.22 102.26 5.9K
10:42 102.26 102.32 102.22 102.24 2.6K
10:43 102.25 102.29 102.18 102.18 7.1K
10:44 102.22 102.25 102.18 102.18 3.7K
10:45 102.24 102.49 102.19 102.49 7.6K
10:46 102.52 102.54 102.39 102.44 4.4K
10:47 102.57 102.58 102.52 102.52 5.4K
10:48 102.49 102.52 102.36 102.36 16.7K
10:49 102.38 102.44 102.38 102.40 3.9K
10:50 102.38 102.45 102.35 102.35 3.8K
10:51 102.41 102.41 102.35 102.35 1.8K
10:52 102.37 102.48 102.36 102.46 7.2K
10:53 102.46 102.46 102.31 102.36 3.8K
10:54 102.43 102.43 102.43 102.43 2.8K
10:55 102.47 102.57 102.44 102.57 5.3K
10:56 102.57 102.58 102.53 102.56 6.5K
10:57 102.64 102.73 102.61 102.64 44.4K
10:58 102.58 102.59 102.52 102.59 3.5K
10:59 102.51 102.51 102.51 102.51 2.4K
11:00 102.57 102.74 102.57 102.74 7.1K
11:01 102.67 102.67 102.58 102.58 15.1K
11:02 102.62 102.74 102.62 102.74 2.4K
11:03 102.80 102.91 102.80 102.86 4.2K
11:04 102.78 102.78 102.72 102.74 7.1K
11:05 102.69 102.77 102.69 102.77 8.7K
11:06 102.68 102.93 102.68 102.93 17.4K
11:07 102.95 103.00 102.95 103.00 3.7K
11:08 102.92 102.96 102.92 102.95 5.3K
11:09 103.00 103.10 103.00 103.05 13.7K
11:10 103.10 103.16 103.01 103.16 6.9K
11:11 103.17 103.43 103.15 103.43 25.8K
11:12 103.38 103.38 103.20 103.20 108.8K
11:13 103.22 103.36 103.20 103.36 9.1K
11:14 103.31 103.31 103.18 103.18 6.4K
11:15 103.21 103.30 103.21 103.28 7.1K
11:16 103.25 103.25 103.01 103.01 4.6K
11:17 103.00 103.09 103.00 103.08 4.4K
11:18 103.07 103.08 102.99 102.99 7.2K
11:19 102.99 103.02 102.99 103.02 1.0K
11:20 103.04 103.12 102.95 103.08 8.9K
11:21 103.12 103.12 103.04 103.07 17.3K
11:22 103.10 103.14 102.92 102.94 32.9K
11:23 102.92 102.98 102.91 102.91 3.8K
11:24 102.93 102.97 102.93 102.93 7.0K
11:25 102.90 102.94 102.86 102.90 9.1K
11:26 102.88 102.88 102.82 102.82 2.8K
11:27 102.83 102.89 102.77 102.80 7.9K
11:28 102.81 102.82 102.74 102.74 6.9K
11:29 102.74 102.77 102.73 102.77 7.0K
11:30 102.79 102.81 102.77 102.77 4.5K
11:31 102.74 102.77 102.59 102.59 24.8K
11:32 102.65 102.79 102.65 102.76 15.9K
11:33 102.74 102.82 102.74 102.76 4.1K
11:34 102.77 102.77 102.60 102.60 8.9K
11:35 102.61 102.64 102.55 102.58 3.3K
11:36 102.61 102.61 102.51 102.58 9.9K
11:37 102.57 102.62 102.57 102.61 4.6K
11:38 102.63 102.64 102.60 102.62 7.9K
11:39 102.62 102.68 102.60 102.61 9.1K
11:40 102.67 102.72 102.66 102.72 9.5K
11:41 102.74 102.78 102.69 102.70 4.6K
11:43 102.78 102.78 102.67 102.71 11.3K
11:44 102.82 102.84 102.80 102.80 6.2K
11:45 102.85 102.91 102.84 102.84 8.6K
11:47 102.86 102.87 102.84 102.87 4.6K
11:48 102.85 102.91 102.85 102.87 4.7K
11:49 102.83 102.92 102.83 102.92 2.9K
11:50 102.94 102.99 102.92 102.99 5.6K
11:51 102.98 103.00 102.96 102.98 5.0K
11:53 102.94 103.02 102.94 102.99 7.8K
11:54 103.00 103.04 103.00 103.04 3.0K
11:55 103.04 103.08 103.03 103.08 5.5K
11:56 103.06 103.14 103.06 103.14 3.7K
11:57 103.11 103.16 103.11 103.15 5.8K
11:58 103.17 103.17 103.16 103.16 3.9K
11:59 103.08 103.13 103.08 103.13 3.1K
12:00 103.19 103.23 103.17 103.23 12.4K
12:01 103.33 103.36 103.32 103.32 2.1K
12:02 103.36 103.37 103.36 103.37 1.4K
12:03 103.43 103.52 103.40 103.52 17.8K
12:04 103.51 103.54 103.48 103.48 8.0K
12:05 103.47 103.50 103.47 103.47 4.1K
12:06 103.47 103.47 103.44 103.45 2.5K
12:07 103.43 103.55 103.43 103.54 20.8K
12:08 103.56 103.58 103.48 103.58 9.1K
12:09 103.58 103.61 103.57 103.61 4.3K
12:10 103.56 103.60 103.48 103.48 5.7K
12:11 103.52 103.52 103.46 103.50 3.2K
12:12 103.43 103.47 103.38 103.38 8.2K
12:13 103.35 103.57 103.35 103.57 6.4K
12:14 103.56 103.56 103.48 103.51 2.8K
12:15 103.51 103.51 103.49 103.49 2.6K
12:16 103.46 103.55 103.46 103.46 13.3K
12:17 103.51 103.65 103.51 103.65 8.0K
12:18 103.65 103.65 103.62 103.62 5.1K
12:19 103.66 103.68 103.64 103.64 2.3K
12:20 103.63 103.67 103.63 103.65 2.8K
12:21 103.60 103.60 103.49 103.56 4.0K
12:22 103.58 103.69 103.58 103.69 6.7K
12:23 103.76 103.80 103.75 103.80 11.0K
12:24 103.81 103.81 103.77 103.77 4.1K
12:25 103.78 103.86 103.78 103.86 10.4K
12:26 103.87 104.00 103.87 104.00 7.6K
12:27 103.97 103.97 103.81 103.81 6.5K
12:28 103.81 103.87 103.72 103.72 16.0K
12:29 103.76 103.78 103.69 103.69 12.5K
12:30 103.67 103.78 103.67 103.72 9.1K
12:31 103.68 103.68 103.59 103.59 17.8K
12:32 103.61 103.61 103.54 103.54 4.9K
12:33 103.57 103.68 103.57 103.64 5.3K
12:34 103.64 103.64 103.64 103.64 2.7K
12:35 103.71 103.72 103.66 103.71 7.2K
12:36 103.74 103.74 103.69 103.70 14.0K
12:37 103.70 103.70 103.62 103.62 5.2K
12:38 103.64 103.66 103.60 103.66 5.3K
12:39 103.63 103.67 103.63 103.65 8.1K
12:40 103.60 103.60 103.51 103.53 6.3K
12:41 103.53 103.53 103.51 103.52 5.4K
12:42 103.51 103.51 103.45 103.45 4.6K
12:43 103.41 103.41 103.39 103.39 5.8K
12:44 103.37 103.38 103.37 103.38 3.0K
12:45 103.34 103.45 103.34 103.45 11.4K
12:46 103.48 103.52 103.48 103.48 14.5K
12:47 103.38 103.38 103.36 103.36 3.0K
12:48 103.36 103.39 103.36 103.39 3.6K
12:49 103.38 103.39 103.31 103.32 5.9K
12:50 103.29 103.29 103.21 103.21 5.2K
12:51 103.23 103.30 103.23 103.30 19.3K
12:52 103.29 103.29 103.27 103.28 2.5K
12:53 103.29 103.32 103.21 103.21 11.9K
12:54 103.14 103.16 103.11 103.14 3.2K
12:55 103.12 103.12 103.10 103.10 3.8K
12:56 103.10 103.10 103.05 103.05 6.0K
12:57 103.04 103.10 103.03 103.10 4.4K
12:58 103.10 103.10 103.01 103.08 8.9K
12:59 103.07 103.07 102.96 102.96 4.0K
13:00 103.06 103.06 102.96 103.01 8.6K
13:01 102.99 103.09 102.99 103.00 10.0K
13:02 102.95 102.97 102.91 102.91 3.7K
13:03 102.92 102.98 102.87 102.98 5.9K
13:04 102.96 103.00 102.96 102.96 4.3K
13:05 102.94 102.96 102.88 102.95 6.2K
13:06 102.91 102.93 102.87 102.93 8.9K
13:07 102.89 103.00 102.89 102.95 10.2K
13:08 102.97 103.06 102.97 103.04 7.7K
13:09 103.07 103.08 103.04 103.08 9.2K
13:10 103.02 103.06 103.02 103.06 12.7K
13:11 103.05 103.05 102.98 102.98 16.1K
13:12 103.00 103.00 102.99 102.99 6.1K
13:13 102.99 103.01 102.91 102.98 14.3K
13:14 103.00 103.09 103.00 103.02 26.8K
13:15 103.03 103.08 103.03 103.08 6.1K
13:16 103.10 103.17 103.09 103.11 10.8K
13:17 103.14 103.17 103.10 103.12 7.3K
13:18 103.08 103.12 103.03 103.11 10.3K
13:19 103.13 103.18 103.09 103.09 24.5K
13:20 103.11 103.13 103.04 103.13 11.1K
13:21 103.12 103.17 103.11 103.14 9.3K
13:22 103.12 103.20 103.12 103.15 26.9K
13:23 103.13 103.25 103.13 103.25 21.2K
13:24 103.23 103.23 103.13 103.13 12.1K
13:25 103.11 103.11 103.07 103.07 3.3K
13:26 103.06 103.07 103.01 103.01 7.7K
13:27 103.01 103.07 103.01 103.01 14.2K
13:28 103.03 103.04 103.00 103.00 7.7K
13:29 103.04 103.08 103.03 103.06 7.0K
13:30 103.05 103.26 103.04 103.22 40.0K
13:31 103.17 103.21 103.14 103.16 14.3K
13:32 103.22 103.27 103.22 103.25 21.7K
13:33 103.24 103.33 103.24 103.29 15.3K
13:34 103.34 103.34 103.29 103.31 9.1K
13:35 103.30 103.30 103.27 103.27 5.2K
13:36 103.27 103.27 103.21 103.25 11.8K
13:37 103.24 103.28 103.24 103.24 7.3K
13:38 103.26 103.27 103.20 103.20 7.0K
13:39 103.20 103.23 103.18 103.18 5.2K
13:40 103.19 103.28 103.19 103.28 9.3K
13:41 103.31 103.31 103.26 103.26 16.6K
13:42 103.27 103.45 103.27 103.44 18.5K
13:43 103.38 103.38 103.38 103.38 2.9K
13:44 103.38 103.47 103.38 103.45 12.8K
13:45 103.41 103.54 103.41 103.54 7.1K
13:46 103.58 103.58 103.48 103.48 8.2K
13:47 103.46 103.46 103.34 103.36 6.4K
13:48 103.39 103.46 103.39 103.46 4.6K
13:49 103.50 103.53 103.50 103.50 6.1K
13:50 103.52 103.55 103.47 103.55 7.6K
13:51 103.55 103.55 103.50 103.53 6.2K
13:52 103.53 103.53 103.47 103.47 8.0K
13:53 103.50 103.50 103.41 103.46 7.1K
13:54 103.45 103.49 103.42 103.42 7.3K
13:55 103.42 103.42 103.34 103.34 6.4K
13:56 103.25 103.27 103.22 103.27 6.1K
13:57 103.28 103.30 103.25 103.27 4.1K
13:58 103.24 103.26 103.23 103.25 3.4K
13:59 103.24 103.36 103.24 103.36 15.4K
14:00 103.35 103.35 103.33 103.33 4.8K
14:01 103.38 103.38 103.32 103.32 9.6K
14:02 103.26 103.31 103.26 103.31 2.4K
14:03 103.35 103.44 103.31 103.44 18.5K
14:04 103.41 103.41 103.30 103.30 7.1K
14:05 103.29 103.34 103.28 103.32 8.6K
14:06 103.36 103.40 103.36 103.36 6.1K
14:07 103.37 103.37 103.31 103.33 5.4K
14:08 103.33 103.37 103.32 103.37 2.4K
14:09 103.39 103.39 103.10 103.10 89.9K
14:10 103.10 103.17 103.07 103.14 12.9K
14:11 103.18 103.19 103.16 103.16 3.3K
14:12 103.23 103.26 103.16 103.16 12.4K
14:13 103.15 103.20 103.15 103.20 2.3K
14:14 103.22 103.22 103.12 103.12 6.5K
14:15 103.11 103.25 103.10 103.25 11.5K
14:16 103.24 103.24 103.17 103.18 10.5K
14:17 103.19 103.21 103.19 103.19 2.8K
14:18 103.20 103.22 103.17 103.21 7.8K
14:19 103.24 103.25 103.22 103.22 8.2K
14:20 103.21 103.33 103.21 103.32 13.3K
14:21 103.29 103.29 103.22 103.24 4.5K
14:22 103.25 103.41 103.24 103.41 6.2K
14:23 103.41 103.46 103.38 103.46 21.1K
14:24 103.49 103.53 103.48 103.53 10.1K
14:25 103.55 103.55 103.45 103.45 10.4K
14:26 103.48 103.56 103.47 103.54 10.7K
14:27 103.57 103.63 103.57 103.61 8.3K
14:28 103.62 103.66 103.56 103.56 8.4K
14:29 103.58 103.60 103.58 103.60 8.0K
14:30 103.58 103.63 103.54 103.63 11.3K
14:31 103.59 103.60 103.56 103.58 5.7K
14:32 103.60 103.66 103.60 103.65 6.4K
14:33 103.71 103.72 103.65 103.65 10.0K
14:34 103.69 103.69 103.65 103.69 4.6K
14:35 103.69 103.72 103.63 103.72 14.3K
14:36 103.71 103.71 103.65 103.67 5.3K
14:37 103.74 103.82 103.74 103.82 4.3K
14:38 103.78 103.83 103.78 103.83 6.7K
14:39 103.87 103.89 103.87 103.89 1.5K
14:40 103.90 103.90 103.85 103.86 5.6K
14:41 103.81 103.84 103.81 103.83 10.6K
14:42 103.83 103.85 103.83 103.84 1.9K
14:43 103.86 103.99 103.86 103.99 11.6K
14:44 104.00 104.02 103.99 104.01 9.2K
14:45 104.01 104.01 103.93 103.93 6.0K
14:46 103.92 103.96 103.91 103.96 6.7K
14:47 103.98 103.98 103.93 103.93 4.0K
14:48 103.89 103.94 103.89 103.94 4.5K
14:49 103.93 103.96 103.92 103.96 11.5K
14:50 103.95 103.97 103.88 103.88 6.2K
14:51 103.81 103.81 103.67 103.67 6.4K
14:52 103.68 103.69 103.64 103.64 6.7K
14:53 103.67 103.69 103.63 103.64 7.7K
14:54 103.67 103.68 103.63 103.63 17.2K
14:55 103.66 103.76 103.64 103.71 4.6K
14:56 103.69 103.69 103.56 103.60 4.5K
14:57 103.58 103.58 103.57 103.58 3.0K
14:58 103.64 103.73 103.64 103.73 6.6K
14:59 103.69 103.70 103.64 103.66 4.5K
15:00 103.66 103.75 103.63 103.63 11.4K
15:01 103.67 103.71 103.67 103.70 4.4K
15:02 103.71 103.77 103.71 103.73 3.6K
15:03 103.70 103.72 103.67 103.68 4.6K
15:04 103.67 103.69 103.66 103.66 7.6K
15:05 103.64 103.67 103.64 103.64 3.9K
15:06 103.61 103.70 103.61 103.69 11.1K
15:07 103.68 103.71 103.68 103.69 4.2K
15:08 103.70 103.79 103.70 103.79 22.5K
15:09 103.76 103.83 103.75 103.83 4.2K
15:10 103.82 103.82 103.77 103.81 5.0K
15:11 103.80 103.80 103.78 103.79 5.1K
15:12 103.82 103.82 103.75 103.82 13.1K
15:13 103.81 103.83 103.80 103.83 2.2K
15:14 103.83 103.83 103.80 103.81 2.7K
15:15 103.81 103.81 103.77 103.78 6.3K
15:16 103.81 103.83 103.81 103.81 56.1K
15:17 103.78 103.86 103.78 103.81 12.1K
15:18 103.79 103.88 103.79 103.88 9.4K
15:19 103.89 103.96 103.89 103.94 4.7K
15:20 103.95 103.95 103.82 103.82 8.0K
15:21 103.79 103.80 103.70 103.73 7.5K
15:22 103.73 103.77 103.70 103.77 7.3K
15:23 103.77 103.84 103.77 103.81 10.2K
15:24 103.80 103.84 103.79 103.79 5.9K
15:25 103.78 103.78 103.74 103.77 6.9K
15:26 103.78 103.78 103.72 103.77 7.4K
15:27 103.77 103.81 103.76 103.81 7.2K
15:28 103.83 103.83 103.78 103.78 9.8K
15:29 103.75 103.80 103.75 103.80 4.0K
15:30 103.79 103.79 103.59 103.72 30.2K
15:31 103.72 103.74 103.60 103.60 7.8K
15:32 103.57 103.66 103.57 103.62 10.5K
15:33 103.55 103.68 103.55 103.66 13.7K
15:34 103.68 103.73 103.67 103.73 10.7K
15:35 103.71 103.80 103.70 103.80 55.0K
15:36 103.72 103.76 103.72 103.76 7.2K
15:37 103.75 103.77 103.72 103.73 9.2K
15:38 103.72 103.74 103.70 103.70 9.8K
15:39 103.78 103.79 103.73 103.73 11.9K
15:40 103.74 103.75 103.73 103.73 8.1K
15:41 103.74 103.78 103.70 103.78 17.6K
15:42 103.77 103.84 103.77 103.81 9.9K
15:43 103.79 103.85 103.79 103.84 6.4K
15:44 103.85 103.89 103.83 103.83 11.6K
15:45 103.77 103.86 103.76 103.86 11.8K
15:46 103.85 103.87 103.78 103.87 12.3K
15:47 103.96 104.03 103.94 104.00 11.0K
15:48 104.02 104.06 103.96 103.96 9.0K
15:49 103.97 104.01 103.95 104.01 16.1K
15:50 104.04 104.09 103.96 104.03 26.4K
15:51 103.98 104.00 103.88 103.88 14.2K
15:52 103.87 103.87 103.80 103.84 21.1K
15:53 103.81 103.81 103.63 103.63 18.2K
15:54 103.65 103.73 103.65 103.71 33.1K
15:55 103.66 103.75 103.64 103.73 60.4K
15:56 103.74 103.85 103.74 103.84 31.4K
15:57 103.87 103.91 103.83 103.83 21.4K
15:58 103.86 103.86 103.77 103.83 65.2K
15:59 103.81 103.86 103.73 103.86 476.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available