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
09:30 114.89 115.18 114.89 115.00 14.0K
09:31 114.85 115.14 114.85 115.14 0.3K
09:32 115.03 115.12 114.92 114.95 2.3K
09:33 114.79 114.89 114.72 114.74 2.8K
09:34 114.96 114.98 114.75 114.87 4.0K
09:35 114.89 114.94 114.73 114.73 8.6K
09:36 114.83 114.93 114.81 114.93 7.6K
09:37 114.94 114.94 114.80 114.82 4.5K
09:38 114.82 115.03 114.80 115.02 4.0K
09:39 115.01 115.09 114.98 115.09 1.7K
09:40 115.12 115.15 115.12 115.15 1.3K
09:41 115.15 115.15 115.09 115.09 4.4K
09:42 115.13 115.13 115.13 115.13 0.6K
09:43 115.21 115.30 115.21 115.30 2.0K
09:44 115.37 115.55 115.37 115.55 6.7K
09:45 115.48 115.62 115.42 115.42 5.4K
09:46 115.38 115.54 115.38 115.54 3.3K
09:47 115.57 115.57 115.43 115.43 1.5K
09:48 115.39 115.39 115.20 115.32 3.3K
09:49 115.37 115.41 115.35 115.41 3.7K
09:50 115.34 115.34 115.33 115.33 1.5K
09:51 115.33 115.43 115.33 115.43 0.9K
09:52 115.47 115.48 115.47 115.48 1.1K
09:53 115.43 115.48 115.43 115.48 0.2K
09:54 115.42 115.42 115.36 115.36 0.8K
09:55 115.33 115.33 115.33 115.33 3.1K
09:56 115.38 115.38 115.05 115.05 1.8K
09:57 115.17 115.17 115.17 115.17 1.4K
09:58 115.18 115.23 115.18 115.23 0.8K
09:59 115.17 115.17 115.12 115.12 0.7K
10:00 115.22 115.22 115.11 115.11 0.9K
10:01 115.19 115.19 115.06 115.08 3.6K
10:02 115.17 115.26 115.17 115.20 5.2K
10:03 115.20 115.23 115.20 115.21 2.0K
10:04 115.24 115.24 115.18 115.21 4.9K
10:05 115.24 115.24 115.20 115.20 0.6K
10:06 115.30 115.30 115.30 115.30 1.7K
10:07 115.29 115.30 115.28 115.28 4.0K
10:08 115.19 115.22 115.10 115.18 10.9K
10:09 115.26 115.26 115.15 115.18 12.7K
10:10 115.15 115.31 115.11 115.24 22.9K
10:11 115.25 115.36 115.24 115.29 6.8K
10:12 115.36 115.38 115.29 115.33 5.7K
10:13 115.35 115.35 115.27 115.27 4.6K
10:14 115.29 115.29 115.19 115.19 3.3K
10:15 115.19 115.28 115.19 115.21 5.8K
10:16 115.23 115.23 115.18 115.20 4.1K
10:17 115.12 115.12 115.07 115.07 1.9K
10:18 115.00 115.01 114.96 114.99 4.7K
10:19 115.00 115.05 114.96 115.05 2.0K
10:20 115.04 115.16 115.00 115.16 2.6K
10:21 115.16 115.16 115.11 115.11 3.1K
10:22 115.05 115.05 115.05 115.05 0.6K
10:23 114.98 115.02 114.93 114.96 3.1K
10:24 114.96 114.96 114.93 114.95 2.0K
10:25 114.99 114.99 114.78 114.78 3.1K
10:26 114.78 114.86 114.78 114.79 4.9K
10:27 114.78 114.80 114.71 114.71 8.4K
10:28 114.77 114.83 114.77 114.81 1.2K
10:29 114.79 114.79 114.79 114.79 0.3K
10:30 114.80 114.80 114.74 114.74 3.1K
10:31 114.72 114.74 114.69 114.69 3.1K
10:32 114.70 114.70 114.66 114.69 4.5K
10:33 114.71 114.73 114.69 114.73 2.3K
10:34 114.66 114.66 114.66 114.66 1.1K
10:35 114.65 114.68 114.63 114.68 2.4K
10:36 114.71 114.71 114.70 114.70 1.9K
10:37 114.59 114.59 114.56 114.56 2.3K
10:38 114.56 114.58 114.55 114.55 1.9K
10:39 114.56 114.56 114.48 114.48 8.4K
10:40 114.50 114.59 114.50 114.57 6.4K
10:41 114.51 114.56 114.44 114.55 9.5K
10:42 114.51 114.56 114.51 114.51 2.4K
10:43 114.50 114.57 114.49 114.57 2.3K
10:44 114.61 114.61 114.56 114.56 3.2K
10:45 114.47 114.47 114.47 114.47 0.5K
10:46 114.44 114.54 114.42 114.42 9.7K
10:47 114.41 114.51 114.41 114.51 2.9K
10:48 114.55 114.55 114.55 114.55 0.2K
10:49 114.48 114.48 114.48 114.48 0.8K
10:51 114.55 114.55 114.55 114.55 1.1K
10:52 114.64 114.64 114.64 114.64 0.1K
10:53 114.65 114.69 114.65 114.69 0.9K
10:54 114.69 114.70 114.66 114.68 2.5K
10:55 114.63 114.63 114.59 114.59 1.0K
10:56 114.63 114.63 114.63 114.63 0.5K
10:57 114.70 114.74 114.70 114.70 1.8K
10:58 114.72 114.74 114.72 114.74 1.9K
10:59 114.71 114.74 114.70 114.70 2.2K
11:00 114.73 114.73 114.73 114.73 0.6K
11:01 114.84 114.86 114.75 114.75 1.2K
11:02 114.81 114.81 114.79 114.79 6.3K
11:03 114.82 114.82 114.82 114.82 0.9K
11:04 114.85 114.89 114.85 114.85 4.5K
11:05 114.88 114.88 114.88 114.88 0.9K
11:06 114.90 114.92 114.86 114.86 2.1K
11:07 114.93 114.93 114.85 114.85 1.6K
11:08 114.90 114.90 114.90 114.90 0.3K
11:10 114.90 114.90 114.90 114.90 0.4K
11:11 114.89 114.89 114.87 114.89 1.5K
11:12 114.87 114.87 114.87 114.87 0.8K
11:13 114.82 114.86 114.82 114.86 1.5K
11:14 114.84 114.84 114.80 114.82 4.2K
11:15 114.83 114.83 114.80 114.80 2.0K
11:16 114.82 114.82 114.82 114.82 0.4K
11:17 114.83 114.83 114.83 114.83 0.2K
11:18 114.82 114.82 114.82 114.82 0.5K
11:20 114.83 114.83 114.77 114.77 1.0K
11:21 114.73 114.78 114.73 114.78 1.4K
11:22 114.81 114.81 114.81 114.81 0.7K
11:23 114.86 114.86 114.86 114.86 0.2K
11:24 114.90 114.92 114.90 114.92 1.2K
11:26 114.87 114.88 114.87 114.87 0.8K
11:27 114.88 114.88 114.87 114.87 0.9K
11:28 114.90 114.94 114.90 114.94 14.7K
11:29 114.97 114.99 114.96 114.96 8.0K
11:30 114.93 114.93 114.90 114.91 2.6K
11:31 114.93 114.96 114.93 114.95 0.9K
11:32 114.90 114.90 114.90 114.90 1.1K
11:33 114.94 114.94 114.94 114.94 0.5K
11:35 114.93 114.93 114.93 114.93 2.4K
11:37 114.84 114.84 114.83 114.83 0.5K
11:39 114.82 114.82 114.82 114.82 1.2K
11:40 114.83 114.86 114.72 114.72 6.0K
11:44 114.82 114.82 114.82 114.82 0.2K
11:45 114.82 114.84 114.82 114.84 2.8K
11:46 114.80 114.80 114.77 114.77 0.9K
11:47 114.77 114.77 114.77 114.77 0.8K
11:49 114.77 114.77 114.77 114.77 0.9K
11:50 114.76 114.76 114.76 114.76 0.5K
11:51 114.74 114.74 114.74 114.74 1.2K
11:54 114.74 114.75 114.74 114.75 0.6K
11:55 114.75 114.75 114.75 114.75 0.5K
11:56 114.76 114.76 114.75 114.75 0.3K
11:57 114.76 114.76 114.67 114.67 3.6K
11:59 114.67 114.67 114.66 114.66 1.2K
12:00 114.71 114.71 114.71 114.71 0.4K
12:01 114.69 114.69 114.67 114.68 1.4K
12:02 114.67 114.67 114.67 114.67 0.5K
12:03 114.66 114.66 114.66 114.66 0.4K
12:04 114.68 114.68 114.68 114.68 0.5K
12:05 114.70 114.70 114.70 114.70 0.3K
12:06 114.75 114.75 114.75 114.75 2.1K
12:07 114.77 114.77 114.77 114.77 1.1K
12:08 114.76 114.77 114.76 114.77 1.9K
12:09 114.71 114.71 114.71 114.71 2.4K
12:10 114.68 114.68 114.68 114.68 2.0K
12:11 114.72 114.72 114.72 114.72 0.3K
12:13 114.72 114.73 114.72 114.73 0.8K
12:15 114.71 114.73 114.71 114.71 17.8K
12:17 114.71 114.71 114.71 114.71 0.3K
12:18 114.70 114.70 114.70 114.70 0.5K
12:19 114.74 114.74 114.74 114.74 0.3K
12:20 114.76 114.76 114.76 114.76 0.6K
12:21 114.78 114.80 114.78 114.80 0.8K
12:22 114.80 114.80 114.75 114.75 2.6K
12:23 114.73 114.73 114.73 114.73 0.5K
12:24 114.75 114.75 114.74 114.74 0.3K
12:25 114.77 114.77 114.77 114.77 0.6K
12:26 114.73 114.73 114.71 114.71 1.0K
12:27 114.73 114.79 114.73 114.79 2.1K
12:28 114.82 114.83 114.82 114.83 1.4K
12:29 114.86 114.86 114.86 114.86 0.6K
12:30 114.88 114.93 114.88 114.93 2.8K
12:31 114.93 114.98 114.93 114.95 2.7K
12:32 114.98 114.98 114.98 114.98 2.1K
12:33 114.90 114.90 114.90 114.90 0.2K
12:34 114.93 114.93 114.93 114.93 0.1K
12:35 114.92 114.92 114.92 114.92 0.9K
12:36 114.91 114.96 114.91 114.96 0.8K
12:37 114.96 114.96 114.84 114.84 2.4K
12:38 114.84 114.85 114.83 114.83 1.4K
12:39 114.85 114.85 114.82 114.82 1.2K
12:40 114.82 114.82 114.75 114.75 2.4K
12:41 114.76 114.76 114.76 114.76 0.5K
12:42 114.78 114.78 114.78 114.78 0.5K
12:43 114.77 114.80 114.77 114.78 1.6K
12:44 114.73 114.73 114.69 114.69 0.8K
12:45 114.69 114.69 114.69 114.69 1.4K
12:46 114.73 114.73 114.73 114.72 0.1K
12:47 114.78 114.78 114.78 114.78 0.9K
12:49 114.78 114.78 114.78 114.78 1.4K
12:52 114.82 114.82 114.82 114.82 0.4K
12:54 114.84 114.84 114.82 114.83 1.1K
12:55 114.82 114.82 114.79 114.81 3.9K
12:57 114.86 114.87 114.84 114.84 5.6K
12:58 114.85 114.87 114.84 114.84 5.0K
12:59 114.81 114.81 114.80 114.80 1.9K
13:00 114.74 114.74 114.68 114.68 14.1K
13:01 114.65 114.69 114.65 114.69 2.7K
13:02 114.62 114.66 114.62 114.65 8.0K
13:03 114.68 114.72 114.66 114.72 3.8K
13:04 114.73 114.76 114.71 114.76 2.8K
13:05 114.75 114.77 114.75 114.77 3.3K
13:06 114.77 114.81 114.77 114.81 3.9K
13:08 114.85 114.85 114.85 114.85 0.4K
13:09 114.83 114.85 114.83 114.85 17.7K
13:10 114.84 114.84 114.77 114.77 3.4K
13:11 114.79 114.82 114.79 114.80 3.9K
13:12 114.83 114.83 114.75 114.75 1.8K
13:13 114.76 114.76 114.73 114.75 3.7K
13:14 114.78 114.78 114.76 114.76 1.7K
13:15 114.76 114.77 114.71 114.71 3.1K
13:16 114.76 114.76 114.75 114.76 2.8K
13:17 114.75 114.75 114.73 114.74 0.8K
13:18 114.71 114.75 114.71 114.75 3.2K
13:19 114.75 114.75 114.70 114.70 1.2K
13:20 114.75 114.77 114.75 114.75 1.2K
13:21 114.78 114.78 114.78 114.78 2.6K
13:22 114.80 114.80 114.79 114.79 3.4K
13:23 114.78 114.79 114.76 114.76 3.6K
13:24 114.77 114.80 114.77 114.80 1.0K
13:25 114.86 114.86 114.86 114.86 0.3K
13:26 114.89 114.90 114.87 114.90 5.8K
13:27 114.90 114.90 114.90 114.89 0.1K
13:28 114.89 114.89 114.89 114.89 0.4K
13:29 114.88 114.90 114.88 114.90 0.8K
13:30 114.90 114.90 114.90 114.90 1.1K
13:31 114.91 114.97 114.91 114.97 3.4K
13:32 114.95 114.95 114.92 114.92 0.8K
13:33 114.96 114.96 114.96 114.96 2.6K
13:34 114.94 114.95 114.94 114.95 0.9K
13:35 114.96 114.96 114.96 114.96 1.3K
13:36 114.98 114.98 114.98 114.98 1.5K
13:38 114.96 114.96 114.96 114.96 0.2K
13:39 114.93 114.93 114.91 114.91 0.3K
13:40 114.91 114.91 114.91 114.91 1.1K
13:41 114.94 114.94 114.94 114.94 2.1K
13:42 114.90 114.90 114.89 114.89 1.0K
13:43 114.88 114.93 114.88 114.93 1.9K
13:44 114.94 114.94 114.86 114.86 2.7K
13:47 114.85 114.85 114.83 114.83 4.0K
13:48 114.87 114.87 114.87 114.87 1.6K
13:50 114.83 114.83 114.83 114.83 3.2K
13:51 114.82 114.84 114.82 114.84 2.2K
13:53 114.87 114.87 114.87 114.87 0.5K
13:54 114.85 114.85 114.85 114.85 0.1K
13:55 114.84 114.84 114.83 114.83 0.9K
13:56 114.83 114.83 114.80 114.80 0.4K
13:57 114.78 114.80 114.78 114.80 3.8K
13:58 114.81 114.81 114.79 114.80 3.9K
13:59 114.77 114.77 114.73 114.75 0.8K
14:00 114.74 114.74 114.66 114.67 7.8K
14:01 114.67 114.69 114.67 114.68 9.6K
14:03 114.65 114.66 114.64 114.66 2.4K
14:04 114.69 114.73 114.68 114.68 2.0K
14:05 114.69 114.71 114.69 114.71 1.6K
14:06 114.71 114.71 114.65 114.66 4.1K
14:07 114.68 114.68 114.65 114.66 4.2K
14:08 114.66 114.66 114.66 114.66 0.5K
14:09 114.67 114.68 114.67 114.68 1.3K
14:10 114.70 114.75 114.70 114.75 3.9K
14:13 114.81 114.81 114.81 114.81 2.3K
14:14 114.83 114.83 114.83 114.83 0.7K
14:15 114.89 114.89 114.89 114.89 0.4K
14:16 114.92 114.92 114.92 114.92 0.5K
14:17 114.96 114.96 114.92 114.96 32.7K
14:18 114.93 114.93 114.91 114.91 1.4K
14:19 114.89 114.89 114.89 114.89 0.8K
14:20 114.86 114.86 114.86 114.86 0.3K
14:22 114.89 114.89 114.89 114.89 0.9K
14:23 114.93 114.93 114.93 114.93 0.1K
14:24 114.94 114.97 114.94 114.97 5.8K
14:26 115.02 115.02 115.02 115.02 0.6K
14:27 115.00 115.06 115.00 115.05 0.9K
14:28 115.01 115.01 115.00 115.01 1.9K
14:29 115.02 115.02 115.02 115.02 0.6K
14:30 115.02 115.02 115.02 115.02 0.3K
14:31 115.04 115.09 115.04 115.09 7.7K
14:33 115.05 115.05 115.05 115.05 1.0K
14:34 115.03 115.04 115.03 115.04 1.4K
14:36 115.07 115.07 115.05 115.05 0.3K
14:37 115.06 115.06 115.06 115.06 0.3K
14:38 115.04 115.07 115.03 115.05 3.3K
14:40 115.05 115.10 115.05 115.10 2.0K
14:41 115.10 115.10 115.10 115.10 0.5K
14:42 115.12 115.13 115.12 115.13 1.3K
14:43 115.10 115.12 115.10 115.12 1.1K
14:44 115.14 115.15 115.13 115.15 1.7K
14:45 115.16 115.18 115.16 115.18 0.9K
14:46 115.18 115.18 115.18 115.18 1.8K
14:49 115.22 115.22 115.21 115.21 1.1K
14:50 115.21 115.23 115.21 115.23 0.6K
14:51 115.26 115.27 115.26 115.27 2.0K
14:52 115.22 115.22 115.22 115.22 0.6K
14:53 115.23 115.23 115.20 115.20 0.7K
14:54 115.25 115.25 115.23 115.23 6.8K
14:55 115.20 115.20 115.17 115.17 5.3K
14:57 115.15 115.21 115.15 115.21 8.4K
14:58 115.18 115.20 115.18 115.19 1.5K
14:59 115.17 115.19 115.17 115.19 0.8K
15:00 115.18 115.19 115.15 115.15 2.8K
15:01 115.15 115.21 115.15 115.20 3.7K
15:02 115.18 115.18 115.18 115.18 0.2K
15:03 115.21 115.21 115.21 115.21 12.6K
15:04 115.19 115.20 115.12 115.12 6.7K
15:05 115.11 115.11 115.11 115.11 1.5K
15:07 115.05 115.05 115.05 115.05 0.1K
15:08 115.04 115.04 115.04 115.04 0.9K
15:09 115.05 115.07 115.05 115.07 1.8K
15:10 115.09 115.09 115.07 115.08 2.0K
15:11 115.07 115.09 115.07 115.08 2.1K
15:12 115.08 115.10 114.97 115.00 7.1K
15:13 114.98 115.04 114.98 115.04 4.3K
15:14 115.04 115.07 115.01 115.02 5.6K
15:15 115.01 115.04 115.01 115.04 1.4K
15:17 115.03 115.03 115.03 115.03 1.1K
15:18 115.07 115.08 115.07 115.08 3.6K
15:19 115.06 115.06 115.06 115.06 1.6K
15:20 114.99 115.02 114.99 115.02 0.9K
15:21 115.01 115.02 115.01 115.01 2.6K
15:22 115.01 115.04 115.01 115.04 0.9K
15:23 115.02 115.02 114.99 115.00 0.9K
15:24 114.99 114.99 114.96 114.96 2.5K
15:25 114.96 114.97 114.93 114.97 1.7K
15:26 114.95 114.95 114.94 114.94 0.9K
15:27 114.94 114.94 114.93 114.93 1.5K
15:28 114.89 114.93 114.89 114.93 6.1K
15:29 114.93 114.93 114.92 114.92 3.0K
15:30 114.93 114.94 114.92 114.93 7.7K
15:31 114.95 114.95 114.92 114.92 5.0K
15:32 114.95 114.96 114.93 114.94 10.3K
15:33 114.94 114.94 114.92 114.92 2.8K
15:34 114.89 114.91 114.88 114.89 5.8K
15:35 114.89 114.91 114.89 114.91 2.9K
15:36 114.94 114.94 114.93 114.93 1.1K
15:37 114.95 114.95 114.94 114.95 10.1K
15:38 114.95 114.95 114.92 114.92 3.1K
15:39 114.93 114.93 114.91 114.92 1.5K
15:40 114.92 114.96 114.92 114.96 3.5K
15:41 114.94 114.94 114.94 114.94 1.3K
15:42 114.95 114.98 114.92 114.94 7.4K
15:43 114.94 114.94 114.93 114.93 5.1K
15:44 114.92 114.92 114.91 114.91 7.4K
15:45 114.91 114.97 114.91 114.94 13.9K
15:46 114.95 114.96 114.92 114.92 3.6K
15:47 114.93 114.93 114.91 114.91 2.4K
15:48 114.91 114.93 114.91 114.93 4.2K
15:49 114.92 114.92 114.87 114.87 2.9K
15:50 114.91 114.96 114.90 114.92 18.8K
15:51 114.93 114.97 114.93 114.96 2.5K
15:52 114.97 114.98 114.93 114.93 20.3K
15:53 114.95 114.98 114.95 114.98 3.6K
15:54 114.97 114.97 114.95 114.97 6.7K
15:55 115.00 115.00 114.96 114.97 5.3K
15:56 114.96 115.01 114.96 115.00 3.5K
15:57 114.99 115.00 114.97 114.97 10.9K
15:58 114.99 114.99 114.92 114.93 59.8K
15:59 114.94 114.94 114.84 114.88 199.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available