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
09:30 104.14 104.14 103.95 104.07 11.5K
09:31 104.15 104.39 104.15 104.33 27.5K
09:32 104.33 104.44 104.10 104.44 11.4K
09:33 104.37 104.42 104.19 104.24 17.3K
09:34 104.28 104.28 104.04 104.18 6.0K
09:35 104.17 104.18 104.08 104.11 9.7K
09:36 104.04 104.23 104.04 104.23 13.0K
09:37 104.21 104.25 104.14 104.14 10.1K
09:38 104.17 104.30 104.17 104.24 17.5K
09:39 104.27 104.51 104.27 104.46 8.4K
09:40 104.42 104.42 104.28 104.31 8.0K
09:41 104.32 104.34 104.14 104.34 9.9K
09:42 104.35 104.37 104.32 104.32 0.6K
09:43 104.40 104.45 104.40 104.45 4.0K
09:44 104.42 104.44 104.32 104.32 10.6K
09:45 104.25 104.38 104.20 104.20 27.8K
09:46 104.22 104.46 104.22 104.45 25.4K
09:47 104.46 104.53 104.40 104.50 17.0K
09:48 104.52 104.60 104.52 104.52 12.0K
09:49 104.54 104.54 104.43 104.49 18.0K
09:50 104.50 104.57 104.46 104.47 10.9K
09:51 104.47 104.50 104.41 104.41 10.1K
09:52 104.40 104.40 104.28 104.28 8.8K
09:53 104.28 104.32 104.23 104.32 6.7K
09:54 104.26 104.34 104.26 104.34 11.9K
09:55 104.34 104.39 104.33 104.34 9.4K
09:56 104.35 104.51 104.34 104.46 13.1K
09:57 104.47 104.47 104.34 104.47 9.2K
09:58 104.46 104.54 104.46 104.54 2.5K
09:59 104.50 104.64 104.47 104.61 15.0K
10:00 104.58 104.77 104.58 104.71 18.4K
10:01 104.73 104.74 104.67 104.74 2.9K
10:02 104.74 104.84 104.74 104.76 4.7K
10:03 104.75 104.98 104.75 104.88 37.5K
10:04 104.87 104.91 104.86 104.86 6.9K
10:05 104.80 104.91 104.80 104.81 14.7K
10:06 104.78 104.79 104.67 104.75 9.5K
10:07 104.71 104.71 104.66 104.66 2.7K
10:08 104.61 104.61 104.50 104.50 4.5K
10:09 104.48 104.65 104.45 104.65 24.5K
10:10 104.65 104.67 104.55 104.55 7.5K
10:11 104.57 104.63 104.57 104.62 8.4K
10:12 104.61 104.61 104.51 104.56 8.3K
10:13 104.55 104.58 104.50 104.55 4.7K
10:14 104.55 104.60 104.48 104.51 7.6K
10:15 104.56 104.56 104.51 104.51 1.2K
10:16 104.67 104.75 104.65 104.67 13.8K
10:17 104.63 104.63 104.59 104.59 3.0K
10:18 104.57 104.58 104.55 104.58 3.1K
10:19 104.63 104.66 104.59 104.59 3.5K
10:20 104.57 104.57 104.57 104.57 8.0K
10:21 104.56 104.57 104.52 104.52 4.4K
10:22 104.54 104.54 104.50 104.50 12.9K
10:23 104.51 104.52 104.51 104.52 6.4K
10:24 104.56 104.65 104.56 104.65 10.6K
10:25 104.57 104.59 104.56 104.56 3.4K
10:26 104.65 104.68 104.61 104.68 5.1K
10:27 104.70 104.74 104.69 104.74 9.3K
10:28 104.75 104.84 104.75 104.79 6.9K
10:29 104.79 104.88 104.79 104.88 3.4K
10:30 104.88 104.91 104.82 104.91 3.7K
10:31 104.85 104.86 104.77 104.77 11.9K
10:32 104.72 104.72 104.70 104.70 3.6K
10:33 104.67 104.69 104.66 104.69 2.6K
10:34 104.66 104.66 104.52 104.56 3.3K
10:35 104.54 104.55 104.54 104.55 5.8K
10:36 104.59 104.68 104.55 104.68 5.7K
10:37 104.64 104.66 104.60 104.60 4.0K
10:38 104.59 104.59 104.59 104.59 0.6K
10:39 104.57 104.62 104.57 104.62 1.6K
10:40 104.69 104.69 104.51 104.59 4.7K
10:41 104.57 104.63 104.57 104.57 3.7K
10:42 104.56 104.56 104.38 104.38 5.9K
10:43 104.42 104.52 104.42 104.52 4.3K
10:44 104.52 104.53 104.42 104.42 8.3K
10:45 104.42 104.43 104.41 104.43 2.7K
10:46 104.43 104.45 104.41 104.42 3.3K
10:47 104.43 104.55 104.43 104.55 4.0K
10:48 104.59 104.59 104.53 104.56 4.3K
10:49 104.59 104.59 104.53 104.53 8.6K
10:50 104.54 104.55 104.52 104.52 4.0K
10:51 104.50 104.50 104.41 104.41 6.4K
10:52 104.49 104.49 104.43 104.43 3.9K
10:53 104.44 104.44 104.40 104.44 3.5K
10:54 104.54 104.54 104.50 104.50 1.4K
10:55 104.52 104.61 104.52 104.58 7.4K
10:56 104.66 104.66 104.60 104.61 5.8K
10:57 104.57 104.66 104.55 104.63 5.1K
10:58 104.58 104.62 104.58 104.62 2.2K
10:59 104.67 104.67 104.62 104.64 1.6K
11:00 104.66 104.73 104.61 104.63 14.1K
11:01 104.67 104.69 104.67 104.69 2.5K
11:02 104.77 104.86 104.77 104.84 12.1K
11:03 104.84 104.90 104.84 104.89 2.5K
11:04 104.84 104.87 104.76 104.77 5.3K
11:05 104.77 104.81 104.77 104.79 2.9K
11:06 104.84 104.84 104.84 104.84 1.1K
11:07 104.85 104.87 104.85 104.86 2.5K
11:08 104.88 104.88 104.80 104.80 1.5K
11:09 104.83 104.85 104.80 104.81 3.0K
11:10 104.80 104.86 104.80 104.86 4.0K
11:11 104.88 104.90 104.88 104.90 1.4K
11:12 104.91 105.00 104.91 105.00 4.7K
11:13 105.02 105.03 105.02 105.03 2.8K
11:14 105.05 105.12 105.04 105.10 2.8K
11:15 105.06 105.06 105.06 105.06 3.9K
11:16 105.07 105.09 105.03 105.03 3.7K
11:17 105.07 105.07 105.07 105.07 0.6K
11:18 105.10 105.12 105.02 105.02 4.1K
11:19 104.99 104.99 104.99 104.99 1.6K
11:20 105.07 105.07 105.06 105.06 2.5K
11:21 105.00 105.00 104.96 104.97 2.7K
11:22 104.96 104.99 104.90 104.93 3.5K
11:23 104.98 104.99 104.98 104.98 2.7K
11:24 104.96 104.96 104.92 104.92 6.5K
11:25 104.96 105.00 104.96 105.00 2.4K
11:26 105.02 105.03 105.01 105.03 3.9K
11:27 104.99 105.04 104.99 105.04 9.4K
11:28 105.05 105.07 105.02 105.07 14.4K
11:29 105.08 105.11 105.06 105.06 1.1K
11:30 105.05 105.11 105.05 105.08 11.0K
11:31 105.08 105.11 105.06 105.07 4.2K
11:32 105.05 105.05 105.02 105.02 3.5K
11:33 105.06 105.08 105.01 105.01 7.8K
11:34 105.08 105.08 105.06 105.06 2.1K
11:35 105.06 105.06 105.01 105.01 2.7K
11:36 104.99 105.05 104.99 105.05 6.4K
11:37 105.06 105.06 105.01 105.01 22.4K
11:38 105.01 105.02 104.95 104.95 14.8K
11:39 104.92 104.95 104.90 104.90 2.4K
11:40 104.89 104.90 104.89 104.90 1.8K
11:41 104.90 104.90 104.90 104.90 1.1K
11:42 104.87 104.87 104.75 104.75 3.1K
11:43 104.79 104.79 104.74 104.77 21.2K
11:44 104.79 104.93 104.79 104.91 7.7K
11:45 104.91 104.95 104.91 104.95 1.5K
11:46 104.98 104.98 104.94 104.95 2.7K
11:47 104.94 104.98 104.91 104.92 5.0K
11:48 104.90 104.92 104.90 104.92 3.7K
11:50 104.95 104.95 104.95 104.95 0.8K
11:51 104.93 104.93 104.93 104.93 0.8K
11:52 104.98 105.01 104.98 105.00 2.8K
11:53 104.99 105.00 104.99 105.00 3.5K
11:54 105.04 105.04 105.02 105.03 11.4K
11:55 105.06 105.06 105.06 105.06 0.9K
11:56 105.02 105.10 105.02 105.10 2.8K
11:57 105.11 105.16 105.10 105.16 2.4K
11:58 105.18 105.20 105.18 105.20 5.4K
12:00 105.22 105.22 105.21 105.21 5.3K
12:01 105.20 105.23 105.20 105.22 4.4K
12:02 105.26 105.29 105.22 105.29 16.9K
12:03 105.24 105.27 105.22 105.22 5.5K
12:04 105.17 105.17 105.17 105.17 0.7K
12:05 105.22 105.23 105.22 105.23 1.5K
12:06 105.24 105.24 105.19 105.19 6.7K
12:07 105.21 105.21 105.21 105.21 0.7K
12:08 105.18 105.18 105.18 105.18 1.4K
12:09 105.18 105.26 105.16 105.26 11.0K
12:10 105.27 105.29 105.25 105.29 6.1K
12:11 105.31 105.31 105.22 105.22 4.4K
12:12 105.20 105.20 105.19 105.19 1.6K
12:13 105.22 105.23 105.22 105.23 2.3K
12:14 105.23 105.23 105.19 105.21 1.9K
12:15 105.24 105.24 105.23 105.23 1.0K
12:16 105.22 105.22 105.18 105.20 4.4K
12:17 105.17 105.17 105.15 105.15 1.4K
12:18 105.15 105.15 105.13 105.14 3.3K
12:19 105.17 105.17 105.14 105.17 2.6K
12:20 105.19 105.19 105.15 105.15 5.2K
12:21 105.17 105.26 105.17 105.25 7.7K
12:22 105.21 105.21 105.20 105.21 1.2K
12:23 105.21 105.29 105.21 105.29 5.2K
12:24 105.30 105.30 105.29 105.30 1.4K
12:25 105.31 105.32 105.31 105.32 2.8K
12:26 105.31 105.31 105.28 105.30 1.7K
12:27 105.30 105.30 105.29 105.30 1.7K
12:28 105.29 105.31 105.29 105.30 8.8K
12:29 105.24 105.25 105.21 105.21 2.3K
12:30 105.17 105.20 105.17 105.18 3.7K
12:31 105.19 105.19 105.19 105.19 2.0K
12:32 105.23 105.28 105.23 105.28 2.1K
12:33 105.30 105.34 105.29 105.31 5.9K
12:34 105.30 105.30 105.29 105.29 1.4K
12:35 105.34 105.38 105.32 105.38 15.7K
12:36 105.33 105.36 105.33 105.35 2.3K
12:37 105.37 105.39 105.37 105.37 2.3K
12:38 105.37 105.42 105.37 105.42 5.5K
12:39 105.43 105.44 105.43 105.44 3.0K
12:40 105.47 105.47 105.42 105.42 10.8K
12:41 105.41 105.43 105.41 105.43 3.7K
12:42 105.41 105.41 105.38 105.40 4.0K
12:43 105.34 105.35 105.34 105.35 2.7K
12:44 105.34 105.34 105.32 105.32 3.8K
12:45 105.39 105.39 105.37 105.39 3.3K
12:46 105.38 105.39 105.38 105.39 4.1K
12:47 105.40 105.40 105.40 105.40 0.8K
12:48 105.39 105.39 105.38 105.39 2.6K
12:49 105.39 105.40 105.39 105.40 1.6K
12:50 105.40 105.45 105.40 105.44 3.9K
12:51 105.44 105.44 105.44 105.44 2.0K
12:52 105.43 105.43 105.42 105.43 1.9K
12:53 105.43 105.43 105.41 105.41 10.3K
12:54 105.46 105.47 105.45 105.47 3.2K
12:55 105.52 105.52 105.50 105.50 3.5K
12:56 105.49 105.49 105.43 105.43 3.0K
12:57 105.43 105.43 105.33 105.33 6.5K
12:58 105.32 105.34 105.30 105.30 3.9K
12:59 105.32 105.32 105.32 105.32 2.1K
13:00 105.38 105.40 105.38 105.40 7.2K
13:01 105.44 105.47 105.42 105.47 6.3K
13:02 105.49 105.49 105.45 105.46 4.3K
13:03 105.44 105.51 105.44 105.51 4.8K
13:04 105.50 105.52 105.49 105.50 2.2K
13:05 105.47 105.50 105.47 105.48 3.7K
13:06 105.52 105.52 105.50 105.50 1.7K
13:07 105.51 105.52 105.49 105.51 5.0K
13:08 105.51 105.53 105.51 105.51 2.0K
13:09 105.50 105.51 105.47 105.51 3.3K
13:10 105.51 105.57 105.51 105.57 15.0K
13:11 105.57 105.57 105.50 105.50 4.4K
13:12 105.48 105.49 105.47 105.47 13.7K
13:13 105.49 105.53 105.49 105.53 2.7K
13:14 105.56 105.56 105.54 105.54 1.7K
13:15 105.55 105.55 105.53 105.53 3.9K
13:16 105.51 105.53 105.51 105.53 1.1K
13:17 105.49 105.49 105.49 105.49 1.2K
13:18 105.51 105.51 105.51 105.51 0.8K
13:19 105.50 105.50 105.43 105.43 4.6K
13:20 105.44 105.44 105.38 105.38 2.5K
13:21 105.38 105.44 105.38 105.44 2.8K
13:22 105.43 105.44 105.42 105.42 1.7K
13:23 105.40 105.40 105.34 105.34 4.5K
13:24 105.34 105.47 105.34 105.47 7.9K
13:25 105.45 105.45 105.42 105.42 1.4K
13:26 105.41 105.43 105.41 105.43 0.8K
13:27 105.43 105.43 105.41 105.41 1.6K
13:29 105.47 105.47 105.45 105.45 4.3K
13:30 105.41 105.41 105.41 105.41 1.8K
13:31 105.45 105.45 105.43 105.43 1.9K
13:32 105.46 105.47 105.46 105.46 1.1K
13:33 105.49 105.52 105.49 105.50 15.4K
13:34 105.46 105.46 105.45 105.45 1.1K
13:35 105.46 105.46 105.44 105.44 2.0K
13:36 105.44 105.44 105.43 105.44 2.4K
13:37 105.43 105.43 105.37 105.37 2.5K
13:38 105.38 105.40 105.37 105.40 2.5K
13:39 105.42 105.42 105.41 105.41 1.5K
13:40 105.40 105.40 105.38 105.39 4.3K
13:41 105.38 105.38 105.24 105.24 4.8K
13:42 105.27 105.27 105.26 105.27 7.6K
13:43 105.28 105.28 105.28 105.28 1.1K
13:44 105.27 105.27 105.23 105.23 4.1K
13:45 105.22 105.29 105.21 105.27 10.8K
13:46 105.27 105.27 105.25 105.25 1.2K
13:47 105.25 105.25 105.16 105.16 7.3K
13:48 105.18 105.21 105.18 105.18 1.8K
13:49 105.20 105.20 105.16 105.16 1.9K
13:50 105.16 105.20 105.16 105.19 2.8K
13:51 105.17 105.18 105.17 105.18 0.9K
13:52 105.16 105.18 105.14 105.18 6.0K
13:53 105.18 105.21 105.15 105.15 3.0K
13:54 105.12 105.12 105.11 105.11 4.3K
13:55 105.07 105.09 105.04 105.04 11.1K
13:56 105.04 105.06 105.03 105.06 3.3K
13:58 105.02 105.04 105.02 105.04 2.0K
13:59 105.06 105.06 105.06 105.06 0.9K
14:00 105.08 105.12 105.07 105.12 1.9K
14:01 105.17 105.19 105.15 105.16 9.2K
14:02 105.13 105.13 105.10 105.10 2.9K
14:03 105.09 105.14 105.09 105.13 1.6K
14:04 105.14 105.17 105.13 105.13 1.3K
14:05 105.13 105.18 105.13 105.16 2.5K
14:06 105.19 105.19 105.19 105.19 0.7K
14:07 105.18 105.19 105.18 105.18 4.0K
14:08 105.24 105.28 105.23 105.25 66.6K
14:09 105.24 105.25 105.20 105.20 4.5K
14:10 105.21 105.21 105.21 105.21 2.3K
14:11 105.21 105.21 105.20 105.20 1.6K
14:12 105.20 105.20 105.18 105.20 3.0K
14:13 105.21 105.21 105.16 105.16 2.7K
14:14 105.17 105.17 105.14 105.14 2.5K
14:15 105.16 105.17 105.16 105.17 1.2K
14:16 105.16 105.19 105.16 105.19 1.2K
14:17 105.20 105.22 105.19 105.21 6.0K
14:18 105.20 105.20 105.19 105.19 2.4K
14:19 105.19 105.20 105.19 105.20 0.5K
14:20 105.22 105.27 105.22 105.26 3.6K
14:21 105.25 105.27 105.23 105.26 17.6K
14:22 105.24 105.24 105.23 105.23 1.9K
14:23 105.26 105.26 105.23 105.24 1.2K
14:24 105.24 105.24 105.21 105.21 2.1K
14:25 105.25 105.27 105.25 105.27 2.9K
14:26 105.28 105.28 105.25 105.27 2.7K
14:27 105.28 105.28 105.25 105.27 2.9K
14:28 105.29 105.33 105.29 105.33 6.5K
14:29 105.33 105.34 105.27 105.27 3.9K
14:30 105.28 105.29 105.28 105.28 2.7K
14:31 105.29 105.33 105.29 105.33 2.6K
14:32 105.35 105.35 105.32 105.32 3.1K
14:33 105.34 105.39 105.34 105.39 3.3K
14:34 105.41 105.41 105.39 105.41 2.3K
14:35 105.39 105.39 105.38 105.38 2.5K
14:36 105.40 105.45 105.40 105.44 18.9K
14:37 105.43 105.43 105.42 105.42 3.2K
14:38 105.40 105.40 105.40 105.40 0.9K
14:39 105.39 105.40 105.39 105.40 3.3K
14:40 105.40 105.40 105.31 105.31 3.7K
14:41 105.32 105.32 105.31 105.31 4.1K
14:42 105.31 105.31 105.29 105.29 3.1K
14:43 105.29 105.29 105.25 105.27 3.4K
14:44 105.25 105.26 105.24 105.26 3.1K
14:45 105.24 105.27 105.24 105.27 7.5K
14:46 105.25 105.25 105.24 105.25 6.0K
14:47 105.29 105.29 105.27 105.27 2.6K
14:48 105.27 105.27 105.26 105.27 2.0K
14:49 105.29 105.29 105.27 105.27 4.4K
14:50 105.27 105.30 105.27 105.29 2.4K
14:51 105.31 105.31 105.31 105.31 3.0K
14:52 105.33 105.38 105.33 105.35 3.9K
14:53 105.34 105.34 105.34 105.34 2.7K
14:55 105.38 105.40 105.38 105.39 11.8K
14:56 105.40 105.40 105.40 105.40 1.3K
14:57 105.38 105.38 105.38 105.38 1.2K
14:58 105.39 105.41 105.37 105.37 6.2K
14:59 105.36 105.36 105.35 105.35 3.4K
15:00 105.37 105.39 105.34 105.38 3.4K
15:01 105.39 105.42 105.38 105.42 10.5K
15:02 105.41 105.41 105.38 105.40 3.5K
15:03 105.40 105.42 105.39 105.42 2.4K
15:04 105.45 105.45 105.44 105.44 1.9K
15:05 105.44 105.44 105.41 105.41 2.8K
15:06 105.40 105.40 105.39 105.40 2.1K
15:07 105.39 105.41 105.36 105.36 6.2K
15:08 105.38 105.42 105.38 105.42 3.1K
15:09 105.41 105.41 105.40 105.40 2.1K
15:10 105.40 105.42 105.39 105.41 3.1K
15:11 105.42 105.43 105.42 105.43 4.6K
15:12 105.42 105.45 105.42 105.45 0.9K
15:13 105.47 105.50 105.47 105.50 7.5K
15:14 105.50 105.50 105.48 105.48 2.1K
15:15 105.46 105.47 105.46 105.47 2.9K
15:16 105.53 105.58 105.52 105.58 3.3K
15:17 105.58 105.58 105.55 105.55 4.2K
15:18 105.54 105.55 105.53 105.53 6.5K
15:19 105.53 105.56 105.53 105.56 3.9K
15:20 105.54 105.61 105.54 105.61 6.1K
15:21 105.63 105.64 105.63 105.63 2.9K
15:22 105.65 105.65 105.60 105.61 5.2K
15:23 105.63 105.68 105.63 105.68 6.1K
15:24 105.68 105.70 105.68 105.70 3.9K
15:25 105.70 105.72 105.70 105.72 4.1K
15:26 105.73 105.73 105.68 105.68 3.7K
15:27 105.65 105.65 105.61 105.61 2.5K
15:28 105.58 105.58 105.55 105.57 3.6K
15:29 105.56 105.60 105.56 105.60 3.1K
15:30 105.60 105.62 105.59 105.61 7.7K
15:31 105.55 105.58 105.55 105.58 5.9K
15:32 105.59 105.59 105.53 105.54 5.3K
15:33 105.57 105.57 105.54 105.56 6.3K
15:34 105.55 105.58 105.55 105.56 7.7K
15:35 105.58 105.58 105.55 105.56 4.3K
15:36 105.57 105.60 105.57 105.58 9.0K
15:37 105.55 105.57 105.50 105.50 4.5K
15:38 105.50 105.52 105.50 105.52 7.2K
15:39 105.52 105.54 105.51 105.54 8.0K
15:40 105.55 105.57 105.54 105.56 13.1K
15:41 105.52 105.55 105.49 105.55 7.9K
15:42 105.55 105.59 105.54 105.58 65.4K
15:43 105.56 105.60 105.56 105.60 35.8K
15:44 105.60 105.60 105.56 105.56 11.5K
15:45 105.55 105.60 105.55 105.59 8.8K
15:46 105.59 105.63 105.59 105.62 10.1K
15:47 105.62 105.68 105.61 105.67 10.7K
15:48 105.64 105.64 105.62 105.64 7.8K
15:49 105.63 105.66 105.61 105.65 20.5K
15:50 105.63 105.70 105.63 105.67 16.6K
15:51 105.70 105.72 105.68 105.72 20.1K
15:52 105.75 105.79 105.74 105.79 9.8K
15:53 105.78 105.81 105.78 105.79 12.7K
15:54 105.79 105.83 105.78 105.80 13.2K
15:55 105.82 105.84 105.70 105.70 24.4K
15:56 105.71 105.72 105.66 105.68 11.5K
15:57 105.67 105.70 105.66 105.66 16.1K
15:58 105.67 105.70 105.63 105.69 78.6K
15:59 105.69 105.71 105.62 105.71 281.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available