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
09:30 112.51 112.51 112.08 112.08 54.7K
09:31 112.35 112.35 112.29 112.33 3.7K
09:32 112.30 112.30 112.16 112.16 2.3K
09:33 112.06 112.20 112.06 112.14 4.2K
09:34 111.89 111.89 111.88 111.88 2.3K
09:35 111.90 111.97 111.69 111.69 11.5K
09:36 111.55 111.68 111.55 111.64 9.7K
09:37 111.86 111.86 111.69 111.69 8.9K
09:38 111.73 111.78 111.66 111.71 13.3K
09:39 111.69 111.70 111.62 111.64 11.7K
09:40 111.63 111.75 111.63 111.75 5.0K
09:41 111.70 111.70 111.62 111.69 8.8K
09:42 111.67 111.71 111.65 111.69 8.3K
09:43 111.70 111.87 111.70 111.83 13.5K
09:44 111.87 112.18 111.85 112.18 8.2K
09:45 112.12 112.12 111.99 112.08 4.5K
09:46 112.08 112.15 111.94 112.08 11.4K
09:47 112.06 112.17 112.06 112.17 13.7K
09:48 112.06 112.06 111.87 111.87 8.5K
09:49 111.95 111.95 111.83 111.91 4.1K
09:50 111.90 111.97 111.89 111.96 10.8K
09:51 111.91 111.91 111.77 111.79 8.3K
09:52 111.78 111.91 111.78 111.91 9.0K
09:53 111.88 112.10 111.88 112.07 18.5K
09:54 112.10 112.11 111.97 111.97 10.5K
09:55 112.00 112.09 111.95 112.09 10.0K
09:56 112.14 112.24 112.14 112.20 30.2K
09:57 112.21 112.21 112.12 112.12 7.1K
09:58 112.14 112.19 112.09 112.16 8.3K
09:59 112.20 112.21 112.13 112.15 1.7K
10:00 112.28 113.63 112.28 113.63 53.0K
10:01 113.63 114.40 113.52 114.40 47.7K
10:02 114.42 114.82 114.42 114.56 40.7K
10:03 114.55 114.83 114.47 114.83 65.1K
10:04 114.80 114.97 114.62 114.64 72.2K
10:05 114.60 114.81 114.60 114.64 21.2K
10:06 114.63 114.63 114.36 114.39 9.2K
10:07 114.38 114.48 114.30 114.37 20.6K
10:08 114.58 114.88 114.57 114.84 63.4K
10:09 114.84 115.05 114.83 115.01 59.5K
10:10 115.09 115.53 115.08 115.52 135.2K
10:11 115.50 115.63 115.34 115.34 82.4K
10:12 115.29 115.41 115.09 115.32 36.5K
10:13 115.32 115.44 115.22 115.36 37.6K
10:14 115.39 115.57 115.31 115.50 12.5K
10:15 115.46 115.59 115.43 115.48 19.7K
10:16 115.55 115.69 115.54 115.60 16.0K
10:17 115.63 115.65 115.26 115.35 6.1K
10:18 115.51 115.53 115.09 115.09 10.3K
10:19 115.18 115.18 115.07 115.07 14.9K
10:20 115.35 115.54 115.35 115.54 21.7K
10:21 115.47 115.56 115.43 115.46 62.5K
10:22 115.48 115.62 115.39 115.55 9.2K
10:23 115.60 115.65 115.43 115.49 10.5K
10:24 115.72 115.72 115.57 115.64 3.9K
10:25 115.65 116.10 115.65 116.10 70.1K
10:26 115.96 116.05 115.93 116.02 9.4K
10:27 116.04 116.05 115.76 115.77 27.7K
10:28 115.80 115.88 115.65 115.85 17.2K
10:29 115.92 116.10 115.92 116.08 82.7K
10:30 116.13 116.42 116.12 116.30 52.4K
10:31 116.29 116.38 116.23 116.36 23.9K
10:32 116.37 116.64 116.37 116.56 81.2K
10:33 116.58 116.67 116.54 116.64 26.2K
10:34 116.65 116.65 116.32 116.43 37.5K
10:35 116.49 116.57 116.41 116.48 14.1K
10:36 116.46 116.75 116.46 116.68 29.0K
10:37 116.68 116.90 116.62 116.76 25.9K
10:38 116.79 116.85 116.70 116.73 14.1K
10:39 116.63 116.83 116.59 116.78 29.0K
10:40 116.79 117.06 116.79 117.02 60.6K
10:41 116.94 116.94 116.75 116.75 23.8K
10:42 116.74 116.98 116.71 116.96 18.4K
10:43 116.90 117.13 116.90 117.13 15.0K
10:44 117.16 117.16 116.97 117.12 7.7K
10:45 117.03 117.27 117.03 117.24 27.8K
10:46 117.28 117.33 117.22 117.28 17.8K
10:47 117.33 117.40 117.28 117.40 4.9K
10:48 117.40 117.42 117.28 117.35 14.4K
10:49 117.35 117.36 117.14 117.17 12.9K
10:50 117.22 117.31 117.18 117.30 12.9K
10:51 117.22 117.28 117.07 117.27 25.2K
10:52 117.29 117.48 117.23 117.48 83.7K
10:53 117.44 117.55 117.44 117.49 34.0K
10:54 117.50 117.67 117.50 117.56 66.9K
10:55 117.53 117.59 117.52 117.56 23.1K
10:56 117.56 117.60 117.46 117.48 24.2K
10:57 117.49 117.52 117.38 117.38 18.3K
10:58 117.41 117.42 117.30 117.42 14.5K
10:59 117.45 117.53 117.44 117.44 12.5K
11:00 117.56 117.59 117.46 117.46 15.1K
11:01 117.54 117.58 117.34 117.34 10.9K
11:02 117.33 117.33 117.14 117.18 13.4K
11:03 117.20 117.26 117.20 117.22 5.7K
11:04 117.16 117.27 117.12 117.15 23.1K
11:05 117.16 117.18 117.05 117.06 20.4K
11:06 117.05 117.14 117.01 117.09 19.6K
11:07 117.13 117.15 117.04 117.15 27.7K
11:08 117.18 117.28 117.16 117.28 22.4K
11:09 117.23 117.27 117.23 117.26 5.3K
11:10 117.36 117.42 117.30 117.42 7.6K
11:11 117.45 117.45 117.14 117.23 103.6K
11:12 117.16 117.16 117.04 117.12 6.2K
11:13 117.18 117.21 117.18 117.21 1.5K
11:14 117.23 117.26 117.19 117.22 4.9K
11:15 117.27 117.44 117.26 117.38 5.8K
11:16 117.39 117.40 117.35 117.35 3.3K
11:17 117.44 117.49 117.44 117.49 1.1K
11:18 117.45 117.57 117.45 117.50 5.5K
11:19 117.61 117.61 117.55 117.59 2.5K
11:20 117.55 117.58 117.51 117.58 3.3K
11:21 117.57 117.59 117.48 117.48 7.6K
11:22 117.53 117.54 117.50 117.54 1.1K
11:23 117.55 117.68 117.55 117.67 3.9K
11:24 117.66 117.66 117.50 117.50 4.9K
11:25 117.48 117.53 117.41 117.48 5.6K
11:26 117.42 117.48 117.42 117.46 16.0K
11:27 117.38 117.43 117.33 117.33 4.1K
11:28 117.33 117.35 117.24 117.25 15.8K
11:29 117.26 117.31 117.25 117.31 8.8K
11:30 117.37 117.44 117.36 117.43 10.7K
11:31 117.38 117.41 117.36 117.40 5.2K
11:32 117.40 117.52 117.40 117.50 3.3K
11:33 117.45 117.46 117.38 117.46 8.4K
11:34 117.44 117.52 117.44 117.52 5.4K
11:35 117.49 117.49 117.40 117.43 6.8K
11:36 117.52 117.53 117.47 117.49 4.1K
11:37 117.40 117.53 117.40 117.47 4.9K
11:38 117.38 117.44 117.38 117.44 3.7K
11:39 117.35 117.37 117.28 117.37 9.5K
11:40 117.34 117.38 117.34 117.34 3.9K
11:41 117.35 117.36 117.25 117.25 5.9K
11:42 117.16 117.16 117.15 117.15 2.2K
11:43 117.23 117.24 117.20 117.22 5.5K
11:44 117.32 117.32 117.22 117.23 1.6K
11:45 117.29 117.29 117.21 117.25 3.0K
11:46 117.31 117.38 117.29 117.38 1.8K
11:47 117.36 117.40 117.35 117.35 4.2K
11:48 117.38 117.42 117.32 117.37 6.5K
11:49 117.34 117.42 117.34 117.38 7.8K
11:50 117.32 117.37 117.30 117.33 4.0K
11:51 117.34 117.35 117.21 117.21 4.0K
11:52 117.24 117.29 117.24 117.27 1.7K
11:53 117.28 117.32 117.28 117.31 4.0K
11:54 117.34 117.35 117.24 117.29 5.4K
11:55 117.24 117.27 117.20 117.20 3.9K
11:56 117.17 117.17 117.00 117.06 5.0K
11:57 117.07 117.19 117.07 117.16 6.5K
11:58 117.16 117.17 117.09 117.09 32.3K
11:59 117.11 117.14 117.05 117.10 23.9K
12:00 117.15 117.15 116.95 117.00 25.6K
12:01 117.06 117.19 117.06 117.16 15.0K
12:02 117.21 117.32 117.21 117.32 13.7K
12:03 117.29 117.39 117.29 117.39 6.3K
12:04 117.37 117.37 117.31 117.36 7.2K
12:05 117.37 117.39 117.33 117.39 4.6K
12:06 117.42 117.44 117.39 117.39 1.9K
12:07 117.48 117.50 117.46 117.49 9.6K
12:08 117.52 117.52 117.47 117.50 5.2K
12:09 117.51 117.51 117.46 117.49 5.6K
12:10 117.50 117.61 117.47 117.58 25.8K
12:11 117.62 117.69 117.61 117.63 2.5K
12:12 117.65 117.66 117.60 117.60 3.7K
12:13 117.65 117.65 117.55 117.55 8.3K
12:14 117.59 117.59 117.54 117.58 4.0K
12:15 117.58 117.64 117.49 117.64 6.8K
12:16 117.64 117.68 117.53 117.55 7.5K
12:17 117.56 117.56 117.48 117.48 5.7K
12:18 117.44 117.54 117.44 117.46 5.1K
12:19 117.48 117.53 117.47 117.51 4.7K
12:20 117.55 117.55 117.44 117.48 25.8K
12:21 117.46 117.52 117.44 117.44 8.2K
12:22 117.44 117.44 117.40 117.40 6.8K
12:23 117.41 117.42 117.35 117.35 4.4K
12:24 117.36 117.36 117.29 117.32 3.1K
12:25 117.32 117.37 117.23 117.23 8.0K
12:26 117.25 117.26 117.24 117.24 1.9K
12:27 117.24 117.26 117.23 117.26 3.4K
12:28 117.26 117.29 117.26 117.27 10.6K
12:29 117.27 117.27 117.17 117.24 6.9K
12:30 117.27 117.28 117.23 117.23 5.8K
12:31 117.27 117.39 117.25 117.38 41.0K
12:32 117.38 117.45 117.37 117.41 47.3K
12:33 117.42 117.42 117.35 117.42 18.5K
12:34 117.43 117.44 117.39 117.39 7.1K
12:35 117.40 117.40 117.30 117.37 12.1K
12:36 117.33 117.42 117.30 117.42 6.9K
12:37 117.37 117.37 117.30 117.30 3.1K
12:38 117.31 117.32 117.31 117.32 2.7K
12:39 117.29 117.30 117.27 117.27 4.5K
12:40 117.23 117.34 117.23 117.34 5.6K
12:41 117.33 117.33 117.26 117.26 9.4K
12:42 117.35 117.35 117.29 117.34 3.4K
12:43 117.30 117.30 117.28 117.30 6.0K
12:44 117.34 117.34 117.28 117.29 1.2K
12:45 117.23 117.30 117.23 117.30 1.3K
12:46 117.33 117.35 117.31 117.35 3.5K
12:47 117.38 117.40 117.34 117.34 8.5K
12:49 117.34 117.34 117.28 117.28 4.2K
12:50 117.22 117.25 117.22 117.24 2.4K
12:51 117.19 117.28 117.19 117.28 7.8K
12:52 117.28 117.28 117.21 117.24 2.7K
12:53 117.24 117.26 117.17 117.17 8.8K
12:54 117.16 117.20 117.16 117.20 2.0K
12:55 117.18 117.26 117.16 117.26 2.9K
12:56 117.29 117.29 117.19 117.19 2.3K
12:57 117.21 117.21 117.18 117.19 3.4K
12:58 117.17 117.20 117.17 117.19 1.3K
12:59 117.25 117.34 117.25 117.34 5.1K
13:00 117.35 117.47 117.35 117.47 21.9K
13:01 117.41 117.50 117.41 117.50 31.8K
13:02 117.52 117.57 117.51 117.53 10.9K
13:03 117.52 117.52 117.48 117.49 4.4K
13:04 117.45 117.48 117.45 117.46 1.9K
13:05 117.50 117.51 117.44 117.44 3.2K
13:06 117.47 117.47 117.45 117.45 1.1K
13:07 117.49 117.50 117.48 117.50 10.5K
13:08 117.53 117.54 117.50 117.50 7.8K
13:09 117.45 117.45 117.45 117.45 4.4K
13:10 117.53 117.53 117.45 117.45 2.5K
13:11 117.44 117.44 117.38 117.42 9.0K
13:12 117.44 117.49 117.44 117.44 12.5K
13:13 117.42 117.43 117.42 117.43 0.7K
13:14 117.45 117.46 117.45 117.46 6.8K
13:15 117.46 117.46 117.36 117.42 4.5K
13:16 117.40 117.42 117.38 117.41 15.6K
13:17 117.40 117.53 117.40 117.51 10.2K
13:18 117.51 117.55 117.50 117.51 4.7K
13:19 117.58 117.58 117.55 117.55 8.5K
13:20 117.60 117.62 117.60 117.60 3.4K
13:21 117.55 117.57 117.52 117.57 3.7K
13:22 117.56 117.58 117.56 117.58 1.5K
13:23 117.57 117.64 117.56 117.56 19.0K
13:24 117.56 117.57 117.55 117.55 5.2K
13:25 117.53 117.53 117.53 117.53 1.1K
13:26 117.56 117.58 117.56 117.56 4.9K
13:27 117.47 117.52 117.47 117.52 1.1K
13:28 117.56 117.56 117.50 117.50 1.4K
13:29 117.52 117.52 117.35 117.35 2.4K
13:30 117.36 117.43 117.33 117.43 11.9K
13:31 117.39 117.43 117.39 117.43 2.5K
13:32 117.41 117.41 117.35 117.35 4.5K
13:33 117.39 117.48 117.39 117.48 3.5K
13:34 117.51 117.51 117.44 117.47 2.6K
13:35 117.48 117.59 117.47 117.59 3.2K
13:36 117.60 117.60 117.56 117.58 3.2K
13:37 117.59 117.60 117.57 117.58 1.4K
13:38 117.64 117.64 117.58 117.58 0.9K
13:39 117.60 117.64 117.60 117.64 4.4K
13:40 117.63 117.63 117.61 117.61 2.2K
13:41 117.68 117.68 117.68 117.68 2.7K
13:42 117.66 117.69 117.60 117.60 2.8K
13:43 117.64 117.64 117.64 117.64 0.5K
13:44 117.66 117.69 117.66 117.68 1.3K
13:45 117.72 117.72 117.70 117.70 1.7K
13:46 117.71 117.73 117.71 117.73 4.5K
13:47 117.72 117.77 117.70 117.77 13.7K
13:48 117.71 117.76 117.71 117.73 5.0K
13:49 117.73 117.73 117.69 117.69 1.8K
13:50 117.68 117.69 117.68 117.69 1.0K
13:51 117.62 117.65 117.62 117.63 2.8K
13:52 117.65 117.65 117.59 117.59 2.6K
13:53 117.57 117.58 117.56 117.58 3.9K
13:55 117.58 117.58 117.52 117.52 1.9K
13:56 117.54 117.59 117.51 117.51 19.8K
13:57 117.50 117.50 117.38 117.38 6.3K
13:58 117.39 117.42 117.38 117.38 4.7K
13:59 117.30 117.31 117.30 117.31 11.1K
14:00 117.31 117.36 117.30 117.36 3.1K
14:01 117.35 117.37 117.35 117.37 3.3K
14:02 117.35 117.37 117.35 117.35 2.5K
14:03 117.38 117.42 117.38 117.39 3.0K
14:04 117.39 117.40 117.35 117.35 2.7K
14:05 117.37 117.37 117.33 117.34 8.4K
14:06 117.38 117.40 117.36 117.36 2.5K
14:07 117.32 117.33 117.32 117.33 1.5K
14:08 117.29 117.31 117.29 117.31 2.4K
14:09 117.33 117.33 117.27 117.27 3.5K
14:10 117.26 117.26 117.23 117.26 3.4K
14:11 117.28 117.28 117.20 117.20 1.8K
14:12 117.20 117.23 117.20 117.23 4.1K
14:13 117.23 117.23 117.17 117.17 2.5K
14:14 117.19 117.20 117.13 117.16 14.8K
14:15 117.16 117.16 117.12 117.16 5.3K
14:16 117.13 117.16 117.09 117.16 5.4K
14:17 117.17 117.18 117.15 117.15 9.4K
14:18 117.14 117.14 117.11 117.11 2.0K
14:19 117.11 117.11 117.03 117.08 6.6K
14:20 117.08 117.08 117.00 117.04 2.8K
14:21 117.09 117.10 117.08 117.10 2.4K
14:22 117.12 117.13 117.08 117.13 3.4K
14:23 117.10 117.10 117.04 117.07 3.8K
14:24 117.07 117.11 117.07 117.10 2.0K
14:25 117.13 117.14 117.13 117.13 2.9K
14:26 117.12 117.12 117.04 117.05 5.7K
14:27 117.13 117.13 117.04 117.04 5.8K
14:28 117.06 117.08 117.04 117.08 1.9K
14:29 117.10 117.10 117.07 117.07 1.4K
14:30 117.02 117.08 117.02 117.07 3.2K
14:31 117.02 117.03 117.02 117.03 1.3K
14:32 117.03 117.04 117.02 117.04 1.1K
14:33 117.04 117.12 117.02 117.12 7.4K
14:34 117.16 117.16 117.13 117.14 4.8K
14:35 117.14 117.14 117.09 117.09 4.4K
14:36 117.01 117.01 117.00 117.00 0.7K
14:37 117.02 117.02 116.98 117.01 2.9K
14:38 116.98 116.98 116.94 116.94 4.0K
14:39 116.94 116.96 116.94 116.96 2.7K
14:40 116.95 116.99 116.95 116.95 3.0K
14:41 116.95 116.95 116.88 116.88 1.8K
14:42 116.89 116.89 116.89 116.89 0.6K
14:43 116.84 116.87 116.84 116.84 2.6K
14:45 116.84 116.84 116.82 116.83 3.0K
14:46 116.85 116.93 116.84 116.92 7.8K
14:47 116.93 116.95 116.93 116.95 2.9K
14:48 116.96 116.97 116.95 116.95 6.1K
14:49 116.91 116.93 116.89 116.90 7.6K
14:50 116.92 116.92 116.85 116.85 3.9K
14:51 116.82 116.83 116.78 116.81 1.8K
14:52 116.89 116.94 116.88 116.94 12.4K
14:53 116.94 116.96 116.93 116.93 8.5K
14:54 116.95 116.95 116.93 116.93 2.3K
14:55 117.00 117.00 116.89 116.89 10.1K
14:57 116.86 116.86 116.86 116.86 0.5K
14:58 116.90 116.91 116.86 116.86 10.3K
14:59 116.86 116.88 116.86 116.88 1.0K
15:00 116.89 116.89 116.87 116.89 3.6K
15:01 116.90 116.98 116.90 116.98 4.0K
15:02 116.95 116.95 116.93 116.93 1.2K
15:03 116.93 116.98 116.90 116.98 3.4K
15:04 117.00 117.00 117.00 117.00 0.8K
15:05 116.97 117.00 116.97 117.00 2.5K
15:06 116.98 116.99 116.96 116.96 6.0K
15:07 116.99 116.99 116.94 116.94 3.3K
15:08 116.95 116.99 116.95 116.99 3.1K
15:09 116.99 117.04 116.99 117.01 9.7K
15:10 117.00 117.00 116.94 116.98 5.2K
15:11 116.99 116.99 116.96 116.96 8.8K
15:12 116.99 116.99 116.91 116.92 9.9K
15:13 116.92 116.96 116.92 116.93 9.2K
15:14 116.94 116.94 116.90 116.92 3.3K
15:15 116.91 116.91 116.91 116.91 1.3K
15:16 116.93 116.98 116.93 116.97 4.7K
15:17 116.97 117.06 116.97 117.06 7.3K
15:18 117.08 117.08 117.05 117.06 3.1K
15:19 117.04 117.04 117.00 117.02 5.1K
15:20 117.03 117.07 117.03 117.07 7.2K
15:21 117.07 117.07 117.03 117.04 4.5K
15:22 117.03 117.08 117.03 117.06 10.4K
15:23 117.05 117.10 117.04 117.09 5.7K
15:24 117.11 117.12 117.06 117.10 12.2K
15:25 117.09 117.10 117.09 117.10 3.7K
15:26 117.11 117.11 117.06 117.09 9.4K
15:27 117.09 117.09 117.04 117.04 5.5K
15:28 117.02 117.04 116.99 117.02 7.1K
15:29 117.02 117.02 116.90 116.94 13.9K
15:30 116.94 117.02 116.94 117.02 14.6K
15:31 117.00 117.01 116.97 117.01 9.2K
15:32 117.01 117.02 116.96 117.01 9.1K
15:33 117.02 117.02 116.92 116.92 9.2K
15:34 116.98 117.09 116.96 117.09 13.1K
15:35 117.08 117.11 117.06 117.11 7.1K
15:36 117.08 117.10 117.07 117.10 6.9K
15:37 117.08 117.11 117.08 117.10 8.3K
15:38 117.10 117.16 117.10 117.13 7.8K
15:39 117.13 117.14 117.08 117.08 10.3K
15:40 117.07 117.13 117.07 117.10 21.8K
15:41 117.10 117.10 117.06 117.10 6.3K
15:42 117.10 117.13 117.10 117.12 6.1K
15:43 117.11 117.14 117.10 117.11 15.7K
15:44 117.14 117.19 117.14 117.17 13.0K
15:45 117.20 117.26 117.19 117.25 16.0K
15:46 117.23 117.26 117.21 117.21 7.9K
15:47 117.21 117.27 117.21 117.26 8.7K
15:48 117.26 117.28 117.22 117.26 7.2K
15:49 117.26 117.27 117.18 117.18 7.9K
15:50 117.20 117.31 117.19 117.29 29.5K
15:51 117.31 117.33 117.25 117.29 24.6K
15:52 117.29 117.29 117.23 117.25 11.8K
15:53 117.26 117.26 117.21 117.21 16.4K
15:54 117.20 117.23 117.18 117.23 21.4K
15:55 117.25 117.28 117.07 117.08 35.0K
15:56 117.09 117.09 117.01 117.05 21.3K
15:57 117.04 117.06 116.94 116.94 52.8K
15:58 116.94 116.98 116.89 116.98 85.8K
15:59 116.98 117.03 116.94 117.00 200.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available