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
09:30 108.28 108.28 108.08 108.26 17.4K
09:31 108.34 108.60 108.21 108.60 5.5K
09:32 108.53 109.32 108.53 109.32 13.3K
09:33 109.50 109.55 109.12 109.22 19.8K
09:34 109.13 109.21 108.96 109.14 10.4K
09:35 109.15 109.31 109.14 109.31 7.0K
09:36 109.22 109.36 109.22 109.32 3.6K
09:37 109.31 109.58 109.31 109.51 4.2K
09:38 109.41 109.41 109.26 109.35 2.5K
09:39 109.31 109.31 109.13 109.18 2.8K
09:40 109.20 109.28 109.20 109.28 3.7K
09:41 109.20 109.20 109.10 109.10 1.5K
09:42 108.95 109.05 108.95 109.05 6.3K
09:43 108.99 109.08 108.98 108.98 10.2K
09:44 108.96 109.01 108.87 108.92 11.5K
09:45 109.01 109.01 108.74 108.74 33.2K
09:46 108.80 108.87 108.75 108.81 25.0K
09:47 108.75 108.84 108.75 108.79 11.7K
09:48 108.82 108.94 108.82 108.92 6.5K
09:49 108.89 109.05 108.89 109.05 5.9K
09:50 109.07 109.20 109.06 109.20 7.5K
09:51 109.21 109.23 109.16 109.21 9.4K
09:52 109.20 109.30 109.20 109.26 10.2K
09:53 109.25 109.28 109.10 109.10 13.7K
09:54 109.10 109.10 109.10 109.10 1.4K
09:55 109.11 109.11 108.99 109.00 31.6K
09:56 108.95 109.06 108.95 109.03 3.0K
09:57 109.06 109.11 108.93 108.93 8.4K
09:58 108.97 109.13 108.97 109.11 7.2K
09:59 109.10 109.15 109.01 109.01 0.8K
10:00 109.08 109.10 109.01 109.10 8.1K
10:01 108.98 109.03 108.95 109.03 7.0K
10:02 109.03 109.03 108.67 108.67 11.2K
10:03 108.60 108.74 108.60 108.74 4.3K
10:04 108.68 108.74 108.68 108.74 3.0K
10:05 108.77 108.89 108.77 108.89 2.1K
10:06 108.97 108.97 108.82 108.88 4.2K
10:07 108.79 108.96 108.79 108.96 17.2K
10:08 108.93 108.93 108.92 108.92 0.8K
10:09 109.01 109.05 108.92 108.92 33.6K
10:10 108.92 108.92 108.83 108.83 0.8K
10:11 108.72 108.79 108.70 108.79 2.9K
10:12 108.73 108.74 108.63 108.65 3.1K
10:13 108.57 108.64 108.56 108.59 18.6K
10:14 108.67 108.67 108.59 108.59 3.2K
10:15 108.51 108.51 108.47 108.47 9.4K
10:16 108.53 108.53 108.52 108.52 0.7K
10:17 108.60 108.60 108.55 108.55 1.0K
10:18 108.54 108.54 108.32 108.32 2.6K
10:19 108.31 108.33 108.28 108.33 3.5K
10:20 108.35 108.35 108.32 108.34 4.7K
10:21 108.34 108.36 108.27 108.27 2.7K
10:22 108.26 108.29 108.13 108.13 9.2K
10:23 108.16 108.17 108.10 108.17 5.9K
10:24 108.17 108.21 108.13 108.18 7.6K
10:25 108.19 108.19 108.19 108.19 0.3K
10:26 108.10 108.29 108.10 108.29 6.1K
10:27 108.28 108.28 108.23 108.23 1.7K
10:28 108.26 108.26 108.14 108.14 7.1K
10:29 108.10 108.19 108.10 108.19 2.9K
10:30 108.19 108.19 108.12 108.18 3.8K
10:31 108.18 108.23 108.18 108.19 3.9K
10:32 108.21 108.21 108.14 108.18 5.8K
10:33 108.13 108.13 107.99 108.02 4.8K
10:34 108.09 108.14 108.07 108.14 13.7K
10:35 108.10 108.10 108.06 108.06 14.7K
10:36 108.06 108.08 107.94 108.06 31.8K
10:37 108.08 108.19 108.08 108.19 2.9K
10:38 108.15 108.15 108.15 108.15 1.2K
10:39 108.22 108.28 108.22 108.28 0.8K
10:40 108.31 108.36 108.31 108.32 2.0K
10:41 108.35 108.35 108.25 108.25 1.9K
10:42 108.25 108.39 108.25 108.39 8.5K
10:43 108.43 108.46 108.43 108.46 0.8K
10:44 108.44 108.46 108.41 108.45 5.0K
10:45 108.47 108.52 108.47 108.52 1.9K
10:46 108.45 108.45 108.34 108.35 6.2K
10:47 108.32 108.34 108.20 108.20 5.0K
10:48 108.25 108.28 108.25 108.28 2.1K
10:49 108.31 108.40 108.27 108.38 3.0K
10:50 108.31 108.31 108.19 108.22 14.3K
10:51 108.12 108.15 108.12 108.15 1.6K
10:52 108.13 108.15 108.11 108.15 4.5K
10:53 108.16 108.17 108.14 108.17 1.6K
10:54 108.10 108.14 108.10 108.14 0.9K
10:55 108.12 108.20 108.12 108.15 4.3K
10:56 108.12 108.12 108.12 108.12 0.8K
10:57 108.12 108.14 108.12 108.14 2.6K
10:58 108.12 108.21 108.12 108.21 3.6K
10:59 108.21 108.21 108.20 108.20 1.9K
11:00 108.19 108.29 108.19 108.29 3.0K
11:01 108.22 108.22 108.17 108.22 12.0K
11:02 108.20 108.28 108.13 108.13 4.0K
11:03 108.17 108.19 108.17 108.19 0.8K
11:04 108.23 108.23 108.10 108.12 3.1K
11:05 108.12 108.12 108.12 108.12 1.3K
11:06 108.03 108.12 108.00 108.12 20.2K
11:07 108.08 108.08 108.08 108.08 3.4K
11:08 108.17 108.17 108.13 108.13 0.6K
11:09 108.14 108.15 108.14 108.15 3.4K
11:10 108.16 108.29 108.16 108.22 5.6K
11:11 108.18 108.27 108.18 108.27 1.6K
11:12 108.32 108.32 108.30 108.30 1.8K
11:13 108.30 108.33 108.28 108.33 1.4K
11:14 108.33 108.33 108.26 108.26 1.4K
11:15 108.22 108.30 108.22 108.23 31.3K
11:16 108.29 108.29 108.29 108.29 1.3K
11:17 108.38 108.42 108.38 108.40 1.8K
11:18 108.43 108.43 108.40 108.40 1.4K
11:19 108.38 108.41 108.36 108.41 5.0K
11:20 108.42 108.49 108.41 108.49 5.6K
11:21 108.50 108.50 108.41 108.41 1.2K
11:22 108.43 108.43 108.40 108.40 0.9K
11:23 108.41 108.41 108.41 108.41 1.4K
11:24 108.40 108.40 108.36 108.36 5.0K
11:25 108.39 108.39 108.37 108.37 0.9K
11:26 108.34 108.34 108.22 108.22 3.2K
11:27 108.19 108.20 108.12 108.13 18.0K
11:28 108.21 108.24 108.21 108.24 1.5K
11:29 108.23 108.23 108.23 108.23 0.9K
11:30 108.24 108.32 108.24 108.32 3.3K
11:31 108.30 108.30 108.21 108.21 3.5K
11:32 108.19 108.19 108.16 108.16 3.2K
11:33 108.15 108.15 108.09 108.10 3.3K
11:34 107.97 107.97 107.97 107.97 11.2K
11:35 108.03 108.06 107.86 107.86 5.8K
11:36 107.83 107.91 107.83 107.91 7.4K
11:37 108.01 108.01 108.01 108.01 0.6K
11:38 108.02 108.04 108.02 108.04 3.6K
11:39 108.01 108.01 108.01 108.01 2.2K
11:40 108.01 108.01 107.98 107.99 1.1K
11:41 107.99 108.03 107.99 108.03 3.5K
11:43 108.04 108.09 107.99 108.00 21.8K
11:44 108.02 108.02 107.98 107.98 2.1K
11:45 107.94 107.96 107.92 107.96 4.8K
11:47 107.98 108.08 107.98 108.08 2.6K
11:49 108.05 108.07 108.05 108.07 3.0K
11:50 108.03 108.07 108.03 108.07 0.9K
11:51 108.06 108.18 108.06 108.18 1.5K
11:52 108.20 108.20 108.20 108.20 1.0K
11:53 108.27 108.27 108.27 108.27 0.8K
11:54 108.25 108.25 108.24 108.25 0.5K
11:55 108.25 108.27 108.25 108.26 1.4K
11:56 108.34 108.35 108.32 108.33 1.9K
11:57 108.32 108.36 108.32 108.36 1.4K
11:58 108.35 108.37 108.35 108.35 2.7K
11:59 108.30 108.35 108.30 108.32 9.7K
12:00 108.34 108.35 108.31 108.31 1.1K
12:01 108.35 108.38 108.28 108.28 3.0K
12:02 108.31 108.34 108.31 108.34 1.1K
12:03 108.32 108.36 108.32 108.34 3.0K
12:04 108.36 108.44 108.36 108.44 4.2K
12:05 108.43 108.43 108.43 108.43 0.5K
12:06 108.46 108.49 108.45 108.48 16.0K
12:07 108.50 108.58 108.50 108.57 27.7K
12:08 108.53 108.54 108.47 108.48 10.7K
12:09 108.48 108.53 108.48 108.51 6.9K
12:10 108.50 108.52 108.50 108.51 12.3K
12:11 108.55 108.64 108.55 108.64 13.6K
12:12 108.64 108.70 108.64 108.70 2.8K
12:13 108.74 108.74 108.73 108.74 3.0K
12:14 108.74 108.74 108.70 108.71 5.5K
12:15 108.74 108.74 108.70 108.70 1.7K
12:16 108.67 108.69 108.67 108.69 5.0K
12:17 108.72 108.73 108.72 108.72 5.4K
12:18 108.72 108.74 108.70 108.74 6.4K
12:19 108.75 108.85 108.75 108.83 21.5K
12:20 108.81 108.81 108.72 108.74 6.4K
12:21 108.73 108.73 108.73 108.73 2.2K
12:22 108.71 108.71 108.71 108.71 0.7K
12:23 108.75 108.80 108.75 108.80 3.4K
12:24 108.80 108.83 108.79 108.83 3.2K
12:25 108.84 108.85 108.84 108.85 3.5K
12:26 108.82 108.84 108.82 108.82 4.9K
12:27 108.83 108.83 108.74 108.77 9.8K
12:28 108.77 108.82 108.77 108.81 2.8K
12:29 108.82 108.82 108.82 108.82 3.4K
12:30 108.87 108.87 108.82 108.85 26.5K
12:31 108.85 108.89 108.85 108.86 2.1K
12:32 108.90 108.95 108.90 108.91 8.3K
12:33 108.91 108.93 108.91 108.92 1.7K
12:34 108.94 108.95 108.94 108.95 0.5K
12:35 108.95 108.95 108.93 108.93 3.7K
12:36 108.92 108.92 108.89 108.89 5.2K
12:37 108.87 108.87 108.81 108.81 4.6K
12:38 108.72 108.75 108.67 108.69 5.7K
12:39 108.67 108.72 108.67 108.72 3.1K
12:40 108.70 108.70 108.66 108.70 7.2K
12:41 108.65 108.68 108.59 108.59 16.8K
12:42 108.62 108.63 108.58 108.61 6.1K
12:43 108.61 108.61 108.38 108.39 15.1K
12:44 108.39 108.42 108.38 108.41 2.0K
12:45 108.38 108.38 108.34 108.37 2.8K
12:46 108.36 108.36 108.21 108.21 6.8K
12:47 108.32 108.32 108.32 108.32 1.9K
12:48 108.27 108.30 108.27 108.30 1.1K
12:49 108.31 108.33 108.31 108.33 0.7K
12:50 108.31 108.33 108.31 108.31 2.3K
12:52 108.39 108.45 108.37 108.45 9.1K
12:53 108.45 108.46 108.45 108.46 3.4K
12:54 108.46 108.49 108.45 108.48 6.5K
12:55 108.44 108.44 108.43 108.43 12.5K
12:56 108.43 108.43 108.42 108.42 3.3K
12:57 108.38 108.38 108.37 108.37 1.9K
12:58 108.38 108.38 108.28 108.31 2.2K
12:59 108.28 108.28 108.15 108.15 2.5K
13:00 108.12 108.20 108.12 108.20 3.4K
13:02 108.23 108.23 108.05 108.09 23.6K
13:03 108.01 108.07 107.99 107.99 5.1K
13:04 107.93 107.93 107.86 107.93 12.1K
13:05 107.94 107.99 107.92 107.96 2.8K
13:06 107.93 107.98 107.93 107.94 12.3K
13:07 107.93 107.96 107.86 107.96 7.6K
13:08 107.92 107.92 107.85 107.85 0.9K
13:09 107.77 107.89 107.77 107.88 16.3K
13:10 107.93 107.93 107.81 107.81 1.6K
13:11 107.85 107.85 107.78 107.78 12.8K
13:12 107.81 107.81 107.66 107.66 23.1K
13:13 107.66 107.78 107.66 107.78 4.4K
13:14 107.74 107.74 107.74 107.74 0.7K
13:15 107.74 107.84 107.71 107.84 11.2K
13:16 107.85 107.85 107.79 107.83 4.0K
13:17 107.87 108.01 107.84 107.95 5.3K
13:18 107.92 107.92 107.85 107.86 8.0K
13:19 107.87 107.90 107.87 107.90 2.5K
13:21 107.97 108.00 107.97 107.99 4.7K
13:22 107.99 108.05 107.99 108.05 1.8K
13:23 108.05 108.07 107.95 107.95 5.5K
13:24 107.96 107.96 107.87 107.87 5.2K
13:25 107.92 107.93 107.92 107.93 3.0K
13:26 107.94 107.97 107.94 107.94 3.0K
13:27 107.94 107.94 107.91 107.91 1.3K
13:28 107.95 107.97 107.92 107.96 2.4K
13:29 107.97 107.97 107.92 107.92 2.9K
13:30 107.99 107.99 107.85 107.85 8.5K
13:31 107.85 107.85 107.83 107.85 1.5K
13:32 107.83 107.83 107.80 107.80 4.6K
13:33 107.77 107.78 107.75 107.78 4.5K
13:34 107.84 107.84 107.79 107.81 1.1K
13:35 107.81 107.87 107.81 107.85 3.3K
13:36 107.86 107.89 107.86 107.89 3.5K
13:37 107.88 107.89 107.86 107.89 1.5K
13:38 107.89 107.95 107.89 107.95 3.0K
13:39 107.96 107.96 107.90 107.92 4.7K
13:40 107.98 107.99 107.98 107.99 2.9K
13:41 108.01 108.06 108.01 108.06 0.8K
13:42 108.07 108.07 107.99 108.04 3.4K
13:43 108.02 108.05 108.01 108.03 1.9K
13:44 107.98 107.98 107.95 107.95 1.9K
13:45 107.94 107.94 107.94 107.94 1.1K
13:46 107.96 107.96 107.96 107.96 2.2K
13:47 107.93 107.94 107.90 107.90 2.3K
13:48 107.87 107.90 107.87 107.90 1.0K
13:49 107.92 107.98 107.89 107.98 3.4K
13:50 107.97 107.97 107.93 107.93 2.4K
13:51 107.95 108.03 107.94 108.00 2.8K
13:52 107.99 108.02 107.99 108.02 1.1K
13:53 108.00 108.06 108.00 108.04 2.6K
13:54 108.04 108.04 108.02 108.03 1.1K
13:55 108.04 108.06 108.04 108.04 2.7K
13:56 108.00 108.04 107.99 108.04 5.5K
13:57 108.02 108.04 108.00 108.00 3.5K
13:58 107.98 108.01 107.98 108.01 2.6K
14:00 108.05 108.07 108.04 108.07 2.0K
14:01 108.06 108.06 108.06 108.06 1.3K
14:02 107.99 108.04 107.99 108.04 1.4K
14:03 108.06 108.13 108.06 108.11 2.0K
14:04 108.11 108.15 108.11 108.15 1.3K
14:05 108.14 108.16 108.14 108.14 1.8K
14:06 108.12 108.13 108.05 108.05 4.4K
14:07 108.05 108.05 107.96 107.96 2.1K
14:08 107.94 107.94 107.93 107.94 2.4K
14:09 107.91 107.91 107.90 107.90 1.2K
14:10 107.90 107.90 107.85 107.89 6.2K
14:11 107.84 107.89 107.83 107.89 3.1K
14:12 107.89 107.92 107.89 107.89 2.3K
14:13 107.93 107.93 107.86 107.89 3.5K
14:16 107.89 107.95 107.88 107.90 3.1K
14:17 107.91 107.91 107.87 107.91 2.7K
14:18 107.96 107.96 107.91 107.91 1.7K
14:19 107.89 107.89 107.89 107.89 1.0K
14:20 107.90 107.96 107.90 107.96 1.8K
14:21 107.96 107.96 107.95 107.96 0.4K
14:22 107.94 107.95 107.92 107.94 4.7K
14:23 107.94 107.94 107.86 107.89 2.5K
14:24 107.89 107.95 107.89 107.92 2.4K
14:25 107.92 107.94 107.88 107.88 2.1K
14:26 107.88 107.92 107.88 107.92 3.1K
14:27 107.90 107.98 107.90 107.98 3.2K
14:28 107.99 107.99 107.99 107.99 1.2K
14:29 107.96 107.96 107.94 107.94 0.9K
14:30 107.95 107.95 107.86 107.86 2.3K
14:31 107.87 107.87 107.87 107.87 1.3K
14:32 107.91 107.98 107.91 107.96 3.2K
14:33 107.99 107.99 107.94 107.94 1.6K
14:34 107.96 107.96 107.92 107.95 2.6K
14:35 107.93 107.94 107.93 107.94 2.1K
14:36 107.95 107.96 107.94 107.94 1.8K
14:37 107.96 107.96 107.95 107.95 1.2K
14:38 108.01 108.01 107.99 108.00 1.7K
14:39 108.07 108.07 108.04 108.06 1.7K
14:40 108.03 108.03 107.95 107.96 2.7K
14:41 107.93 107.94 107.93 107.93 2.3K
14:42 107.94 107.94 107.94 107.94 1.5K
14:43 107.94 107.94 107.86 107.86 11.8K
14:44 107.87 107.90 107.87 107.89 15.3K
14:45 107.87 107.92 107.83 107.83 13.2K
14:46 107.82 107.88 107.82 107.88 3.1K
14:47 107.88 107.88 107.88 107.88 0.7K
14:48 107.90 107.91 107.90 107.91 1.5K
14:49 107.87 107.91 107.87 107.91 3.0K
14:50 107.89 107.94 107.89 107.94 2.9K
14:51 107.92 107.95 107.91 107.92 2.5K
14:52 107.92 107.96 107.87 107.96 3.7K
14:53 107.97 108.00 107.95 107.95 4.9K
14:54 107.89 107.89 107.84 107.84 4.5K
14:55 107.85 107.87 107.85 107.87 3.3K
14:56 107.89 108.00 107.89 108.00 6.2K
14:57 108.02 108.06 108.00 108.06 3.3K
14:58 108.06 108.06 108.01 108.01 1.8K
14:59 108.02 108.03 108.01 108.01 1.5K
15:00 108.03 108.09 108.01 108.01 5.3K
15:01 107.98 108.03 107.98 108.01 1.7K
15:02 107.99 108.00 107.97 107.97 3.2K
15:03 107.94 107.94 107.90 107.90 2.5K
15:04 107.90 107.93 107.90 107.92 3.0K
15:05 107.93 107.93 107.91 107.92 0.6K
15:06 107.95 107.99 107.94 107.94 5.8K
15:07 107.90 107.91 107.88 107.91 2.5K
15:08 107.90 107.92 107.88 107.90 5.0K
15:09 107.89 107.89 107.87 107.89 4.3K
15:10 107.90 107.90 107.82 107.83 5.0K
15:11 107.80 107.80 107.80 107.80 1.4K
15:12 107.82 107.82 107.79 107.80 3.0K
15:13 107.78 107.81 107.78 107.81 2.5K
15:14 107.80 107.80 107.79 107.79 1.7K
15:15 107.80 107.83 107.80 107.81 9.1K
15:16 107.78 107.78 107.76 107.76 2.0K
15:17 107.76 107.80 107.75 107.80 3.4K
15:18 107.78 107.79 107.73 107.73 3.5K
15:19 107.77 107.78 107.74 107.78 3.7K
15:20 107.81 107.81 107.81 107.81 1.0K
15:21 107.79 107.82 107.77 107.80 2.6K
15:22 107.82 107.82 107.79 107.80 3.7K
15:23 107.80 107.81 107.79 107.81 1.9K
15:24 107.78 107.80 107.74 107.74 5.5K
15:25 107.73 107.77 107.66 107.66 8.7K
15:26 107.63 107.63 107.60 107.63 6.5K
15:27 107.63 107.63 107.63 107.63 1.2K
15:28 107.61 107.62 107.60 107.60 2.2K
15:29 107.60 107.64 107.58 107.58 6.0K
15:30 107.62 107.69 107.62 107.69 15.7K
15:31 107.71 107.76 107.71 107.75 6.2K
15:32 107.74 107.76 107.72 107.72 5.4K
15:33 107.72 107.72 107.68 107.71 7.5K
15:34 107.71 107.71 107.68 107.71 7.6K
15:35 107.78 107.78 107.75 107.75 17.6K
15:36 107.75 107.75 107.71 107.71 3.6K
15:37 107.69 107.77 107.69 107.77 8.6K
15:38 107.77 107.77 107.73 107.75 6.0K
15:39 107.73 107.75 107.69 107.70 6.0K
15:40 107.69 107.73 107.67 107.73 9.8K
15:41 107.74 107.82 107.74 107.82 7.8K
15:42 107.80 107.80 107.77 107.79 5.5K
15:43 107.77 107.80 107.75 107.80 5.0K
15:44 107.79 107.84 107.79 107.84 3.8K
15:45 107.84 107.89 107.81 107.81 7.9K
15:46 107.81 107.83 107.78 107.80 5.0K
15:47 107.81 107.81 107.75 107.75 3.3K
15:48 107.76 107.76 107.72 107.73 5.0K
15:49 107.71 107.72 107.66 107.68 8.5K
15:50 107.71 107.74 107.65 107.68 21.6K
15:51 107.69 107.69 107.65 107.66 10.4K
15:52 107.61 107.62 107.60 107.60 11.8K
15:53 107.58 107.59 107.52 107.54 12.3K
15:54 107.55 107.64 107.55 107.63 13.7K
15:55 107.65 107.72 107.64 107.67 25.4K
15:56 107.68 107.69 107.65 107.67 12.7K
15:57 107.68 107.74 107.68 107.72 12.4K
15:58 107.72 107.77 107.71 107.76 35.8K
15:59 107.79 107.85 107.77 107.81 135.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available