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
09:30 109.35 109.61 109.35 109.61 25.2K
09:31 109.53 109.88 109.53 109.85 3.7K
09:32 109.86 110.28 109.86 110.24 15.5K
09:33 110.24 110.70 110.21 110.70 10.8K
09:34 110.65 110.86 110.65 110.66 22.8K
09:35 110.60 110.62 110.35 110.37 11.6K
09:36 110.41 110.52 110.41 110.45 19.8K
09:37 110.43 110.43 110.26 110.26 12.0K
09:38 110.35 110.39 110.25 110.27 10.3K
09:39 110.28 110.38 110.10 110.17 17.7K
09:40 110.13 110.19 110.05 110.05 6.3K
09:41 110.08 110.08 109.94 109.96 18.9K
09:42 109.90 109.94 109.83 109.84 10.0K
09:43 109.92 109.95 109.86 109.90 15.0K
09:44 109.89 110.03 109.89 110.03 11.7K
09:45 109.96 110.14 109.96 110.05 8.5K
09:46 110.07 110.12 109.83 110.10 23.9K
09:47 110.17 110.31 110.09 110.29 21.4K
09:48 110.20 110.21 110.10 110.19 8.1K
09:49 110.18 110.18 110.02 110.09 4.1K
09:50 110.26 110.26 110.18 110.18 3.3K
09:51 110.24 110.31 110.12 110.12 4.0K
09:52 110.10 110.10 109.91 109.92 12.0K
09:53 109.99 110.00 109.87 109.87 8.2K
09:54 109.86 109.86 109.77 109.85 2.0K
09:55 109.87 109.90 109.81 109.90 1.5K
09:56 109.86 109.91 109.86 109.91 3.2K
09:57 109.92 109.99 109.90 109.96 5.7K
09:58 109.94 110.00 109.91 109.93 9.2K
09:59 109.93 110.03 109.92 110.03 12.6K
10:00 110.00 110.16 110.00 110.03 17.1K
10:01 110.07 110.20 109.90 110.20 30.3K
10:02 110.24 110.39 110.24 110.25 14.3K
10:03 110.22 110.26 110.15 110.15 14.0K
10:04 110.22 110.30 110.22 110.27 2.0K
10:05 110.28 110.28 110.12 110.14 4.8K
10:06 110.18 110.19 110.18 110.19 8.1K
10:07 110.21 110.21 110.06 110.06 2.5K
10:08 110.06 110.07 110.02 110.05 7.7K
10:09 110.08 110.18 110.08 110.18 13.0K
10:10 110.14 110.14 110.11 110.14 2.5K
10:11 110.17 110.27 110.11 110.11 7.2K
10:12 110.07 110.08 110.04 110.08 3.5K
10:13 110.07 110.08 110.00 110.00 3.2K
10:14 110.01 110.01 109.92 109.92 1.3K
10:15 110.00 110.02 109.96 109.96 35.0K
10:16 109.95 109.95 109.89 109.92 5.1K
10:17 109.79 109.79 109.71 109.71 5.2K
10:18 109.76 109.79 109.74 109.74 3.7K
10:19 109.78 109.78 109.73 109.73 3.9K
10:20 109.73 109.79 109.73 109.79 2.8K
10:21 109.78 109.83 109.78 109.83 1.4K
10:22 109.83 109.83 109.79 109.83 26.4K
10:23 109.87 109.90 109.85 109.85 3.2K
10:24 109.85 109.95 109.85 109.91 2.1K
10:25 109.89 109.89 109.75 109.75 8.4K
10:26 109.76 109.80 109.74 109.75 5.5K
10:27 109.75 109.75 109.71 109.71 3.4K
10:28 109.68 109.68 109.68 109.68 2.1K
10:29 109.64 109.68 109.60 109.65 6.2K
10:30 109.68 109.75 109.61 109.75 4.5K
10:31 109.69 109.70 109.67 109.70 1.6K
10:32 109.70 109.77 109.70 109.74 4.6K
10:33 109.70 109.72 109.66 109.72 4.3K
10:34 109.73 109.73 109.68 109.70 2.2K
10:35 109.72 109.72 109.62 109.63 4.7K
10:36 109.60 109.61 109.54 109.54 7.3K
10:37 109.57 109.60 109.56 109.60 3.5K
10:38 109.57 109.66 109.57 109.66 7.6K
10:39 109.59 109.65 109.59 109.64 6.5K
10:40 109.66 109.66 109.60 109.60 6.9K
10:41 109.57 109.58 109.53 109.58 4.9K
10:42 109.55 109.55 109.48 109.51 7.7K
10:43 109.52 109.63 109.52 109.62 4.6K
10:44 109.63 109.75 109.63 109.75 7.5K
10:45 109.71 109.71 109.63 109.68 3.7K
10:46 109.59 109.62 109.59 109.62 5.0K
10:47 109.59 109.65 109.59 109.61 4.7K
10:48 109.61 109.61 109.61 109.61 0.6K
10:49 109.62 109.65 109.58 109.65 4.3K
10:50 109.58 109.59 109.48 109.53 4.6K
10:51 109.58 109.64 109.56 109.60 4.3K
10:52 109.64 109.70 109.63 109.70 7.1K
10:53 109.70 109.70 109.68 109.68 3.6K
10:54 109.66 109.66 109.61 109.63 2.3K
10:55 109.63 109.70 109.61 109.67 5.7K
10:56 109.67 109.73 109.66 109.66 5.6K
10:57 109.67 109.76 109.66 109.75 8.7K
10:58 109.73 109.73 109.71 109.71 1.6K
10:59 109.72 109.75 109.71 109.73 2.2K
11:00 109.71 109.74 109.71 109.71 3.0K
11:01 109.69 109.71 109.69 109.70 1.5K
11:02 109.70 109.70 109.62 109.62 5.8K
11:03 109.63 109.63 109.57 109.57 4.9K
11:04 109.57 109.57 109.54 109.54 3.1K
11:05 109.54 109.63 109.52 109.62 6.1K
11:06 109.60 109.60 109.55 109.55 4.7K
11:07 109.53 109.53 109.45 109.45 4.2K
11:08 109.47 109.47 109.41 109.41 5.5K
11:09 109.47 109.47 109.42 109.43 4.2K
11:10 109.39 109.39 109.36 109.38 5.3K
11:11 109.39 109.40 109.39 109.39 7.0K
11:12 109.32 109.43 109.32 109.42 6.0K
11:13 109.43 109.53 109.43 109.53 5.6K
11:14 109.53 109.55 109.51 109.53 7.8K
11:15 109.53 109.55 109.51 109.52 3.4K
11:16 109.53 109.56 109.51 109.51 2.0K
11:17 109.53 109.57 109.51 109.51 3.3K
11:18 109.51 109.51 109.45 109.45 3.4K
11:19 109.47 109.47 109.45 109.47 5.1K
11:20 109.48 109.48 109.44 109.44 3.9K
11:21 109.43 109.44 109.37 109.37 4.0K
11:22 109.39 109.45 109.39 109.41 8.8K
11:23 109.40 109.49 109.40 109.47 11.3K
11:24 109.45 109.45 109.39 109.39 6.0K
11:25 109.39 109.41 109.37 109.37 2.7K
11:26 109.36 109.37 109.32 109.32 6.7K
11:27 109.32 109.32 109.24 109.27 10.2K
11:28 109.28 109.28 109.20 109.23 5.5K
11:29 109.23 109.28 109.23 109.28 8.5K
11:30 109.28 109.39 109.28 109.38 7.0K
11:31 109.36 109.38 109.32 109.38 3.2K
11:32 109.37 109.37 109.32 109.32 4.0K
11:33 109.41 109.43 109.41 109.42 6.8K
11:34 109.40 109.48 109.40 109.47 7.3K
11:35 109.53 109.57 109.53 109.57 4.1K
11:36 109.55 109.59 109.52 109.53 4.4K
11:37 109.55 109.56 109.55 109.56 1.6K
11:38 109.54 109.54 109.46 109.46 6.0K
11:39 109.50 109.60 109.50 109.60 5.5K
11:40 109.59 109.61 109.57 109.61 3.9K
11:41 109.55 109.55 109.50 109.50 5.3K
11:42 109.49 109.52 109.49 109.50 4.4K
11:43 109.53 109.57 109.53 109.57 2.6K
11:44 109.57 109.57 109.57 109.57 2.6K
11:45 109.58 109.59 109.57 109.58 10.3K
11:46 109.59 109.59 109.53 109.56 5.8K
11:47 109.55 109.58 109.55 109.57 2.4K
11:48 109.63 109.64 109.62 109.63 4.2K
11:49 109.57 109.60 109.55 109.60 6.4K
11:50 109.56 109.58 109.56 109.58 3.1K
11:51 109.59 109.61 109.54 109.55 6.0K
11:52 109.59 109.60 109.58 109.59 4.7K
11:53 109.60 109.60 109.55 109.60 11.2K
11:54 109.61 109.69 109.61 109.69 21.4K
11:55 109.69 109.76 109.66 109.74 33.4K
11:56 109.70 109.70 109.66 109.66 7.9K
11:57 109.64 109.64 109.60 109.62 3.5K
11:58 109.60 109.64 109.60 109.60 10.7K
11:59 109.60 109.66 109.59 109.66 8.9K
12:00 109.62 109.70 109.62 109.68 7.9K
12:01 109.65 109.65 109.62 109.64 7.1K
12:02 109.65 109.70 109.63 109.70 4.9K
12:03 109.68 109.71 109.66 109.71 5.5K
12:04 109.72 109.73 109.71 109.71 2.5K
12:05 109.69 109.72 109.69 109.69 8.0K
12:06 109.72 109.74 109.71 109.71 11.6K
12:07 109.72 109.72 109.70 109.70 3.6K
12:08 109.67 109.68 109.65 109.68 5.9K
12:09 109.70 109.75 109.69 109.75 12.8K
12:10 109.70 109.74 109.70 109.74 2.2K
12:11 109.68 109.69 109.68 109.69 0.8K
12:12 109.69 109.71 109.69 109.71 1.9K
12:13 109.70 109.70 109.67 109.67 4.3K
12:14 109.66 109.66 109.66 109.66 0.4K
12:15 109.67 109.68 109.67 109.67 5.0K
12:16 109.68 109.71 109.62 109.67 14.6K
12:17 109.64 109.64 109.59 109.59 2.9K
12:18 109.61 109.65 109.61 109.64 1.8K
12:19 109.62 109.63 109.61 109.63 3.3K
12:20 109.60 109.63 109.60 109.62 1.4K
12:21 109.59 109.66 109.59 109.66 2.6K
12:22 109.65 109.65 109.55 109.57 8.7K
12:23 109.53 109.56 109.53 109.56 4.2K
12:24 109.55 109.57 109.53 109.57 6.5K
12:25 109.61 109.61 109.53 109.53 4.6K
12:26 109.54 109.55 109.48 109.49 37.2K
12:27 109.48 109.52 109.48 109.52 3.2K
12:28 109.57 109.57 109.55 109.55 13.6K
12:29 109.52 109.54 109.52 109.53 4.4K
12:30 109.53 109.58 109.53 109.58 4.7K
12:31 109.67 109.77 109.66 109.72 4.1K
12:32 109.74 109.77 109.72 109.77 2.5K
12:33 109.80 109.80 109.79 109.79 4.8K
12:34 109.78 109.79 109.78 109.79 0.8K
12:35 109.77 109.82 109.77 109.82 3.5K
12:36 109.81 109.86 109.77 109.84 33.0K
12:37 109.83 109.83 109.81 109.83 5.8K
12:38 109.89 109.89 109.87 109.88 17.4K
12:39 109.89 109.92 109.84 109.84 8.6K
12:40 109.85 109.86 109.76 109.76 7.2K
12:41 109.79 109.84 109.79 109.84 4.4K
12:42 109.83 109.89 109.83 109.89 10.2K
12:43 109.84 109.85 109.81 109.81 4.3K
12:44 109.81 109.81 109.74 109.74 3.0K
12:45 109.72 109.76 109.72 109.76 2.2K
12:46 109.73 109.74 109.72 109.72 2.6K
12:47 109.71 109.71 109.71 109.71 1.8K
12:48 109.71 109.72 109.64 109.64 4.0K
12:49 109.65 109.65 109.62 109.62 1.1K
12:50 109.64 109.64 109.63 109.63 1.0K
12:51 109.63 109.67 109.61 109.67 5.7K
12:52 109.68 109.74 109.68 109.73 37.6K
12:53 109.67 109.68 109.67 109.68 4.8K
12:54 109.63 109.63 109.62 109.62 3.0K
12:55 109.62 109.68 109.61 109.67 3.5K
12:56 109.65 109.65 109.65 109.65 0.4K
12:57 109.67 109.67 109.66 109.66 12.9K
12:58 109.65 109.66 109.65 109.66 2.8K
12:59 109.57 109.58 109.57 109.57 2.2K
13:00 109.55 109.58 109.55 109.58 1.6K
13:01 109.60 109.60 109.59 109.60 6.9K
13:02 109.61 109.61 109.57 109.59 24.8K
13:03 109.59 109.59 109.54 109.54 11.6K
13:04 109.56 109.60 109.56 109.58 5.1K
13:05 109.59 109.61 109.59 109.61 0.9K
13:06 109.59 109.63 109.57 109.59 7.5K
13:07 109.60 109.65 109.60 109.65 1.7K
13:08 109.67 109.76 109.67 109.76 2.1K
13:09 109.68 109.70 109.68 109.70 1.2K
13:10 109.73 109.73 109.66 109.66 1.2K
13:11 109.66 109.66 109.62 109.64 3.9K
13:12 109.70 109.70 109.68 109.68 1.2K
13:13 109.78 109.78 109.76 109.77 4.8K
13:14 109.66 109.75 109.66 109.75 10.2K
13:15 109.72 109.73 109.66 109.66 2.3K
13:16 109.65 109.65 109.63 109.63 1.9K
13:17 109.71 109.76 109.71 109.76 6.6K
13:18 109.76 109.76 109.76 109.76 1.5K
13:19 109.69 109.70 109.65 109.65 0.8K
13:20 109.64 109.64 109.58 109.58 2.8K
13:21 109.55 109.55 109.51 109.52 5.3K
13:22 109.42 109.42 109.41 109.41 0.4K
13:23 109.43 109.44 109.37 109.43 2.8K
13:24 109.41 109.43 109.41 109.43 2.7K
13:25 109.48 109.63 109.48 109.63 3.9K
13:26 109.66 109.66 109.63 109.63 3.5K
13:27 109.60 109.60 109.59 109.59 1.9K
13:28 109.58 109.58 109.54 109.54 2.8K
13:29 109.53 109.55 109.53 109.55 0.6K
13:30 109.54 109.57 109.54 109.57 2.6K
13:31 109.57 109.60 109.57 109.59 3.6K
13:32 109.56 109.60 109.56 109.57 2.8K
13:33 109.52 109.52 109.52 109.52 1.1K
13:34 109.51 109.54 109.50 109.50 1.6K
13:35 109.50 109.51 109.45 109.51 4.1K
13:36 109.51 109.51 109.47 109.47 1.9K
13:37 109.48 109.52 109.48 109.52 3.8K
13:38 109.54 109.56 109.54 109.55 2.9K
13:39 109.48 109.48 109.48 109.48 0.5K
13:40 109.50 109.50 109.45 109.46 7.8K
13:41 109.47 109.53 109.47 109.53 3.1K
13:42 109.53 109.53 109.51 109.51 2.0K
13:43 109.50 109.51 109.50 109.51 1.6K
13:44 109.53 109.53 109.50 109.53 2.8K
13:45 109.52 109.52 109.46 109.46 12.5K
13:46 109.47 109.47 109.46 109.47 7.0K
13:47 109.49 109.50 109.49 109.50 1.7K
13:48 109.51 109.51 109.51 109.51 2.7K
13:49 109.53 109.53 109.50 109.50 3.4K
13:50 109.47 109.48 109.47 109.48 4.2K
13:51 109.47 109.47 109.45 109.45 3.4K
13:52 109.45 109.52 109.45 109.52 2.6K
13:53 109.54 109.58 109.53 109.58 10.4K
13:54 109.52 109.52 109.47 109.47 3.7K
13:55 109.48 109.51 109.48 109.50 12.5K
13:56 109.49 109.49 109.45 109.45 2.8K
13:57 109.45 109.45 109.37 109.37 8.8K
13:58 109.38 109.38 109.29 109.29 5.4K
13:59 109.29 109.32 109.25 109.26 4.7K
14:00 109.28 109.28 109.22 109.22 5.2K
14:01 109.31 109.31 109.23 109.24 6.2K
14:02 109.22 109.22 109.19 109.21 2.4K
14:03 109.23 109.25 109.19 109.19 3.2K
14:04 109.22 109.22 109.15 109.19 5.5K
14:05 109.15 109.23 109.15 109.21 7.4K
14:06 109.20 109.26 109.20 109.25 3.9K
14:07 109.25 109.25 109.18 109.20 6.2K
14:08 109.23 109.26 109.17 109.17 4.4K
14:09 109.18 109.18 109.16 109.16 1.5K
14:10 109.18 109.23 109.18 109.23 3.6K
14:11 109.23 109.23 109.20 109.20 6.4K
14:12 109.21 109.26 109.21 109.26 1.5K
14:13 109.24 109.25 109.22 109.24 3.3K
14:14 109.30 109.32 109.30 109.32 4.2K
14:15 109.39 109.42 109.39 109.42 7.6K
14:16 109.45 109.51 109.45 109.48 7.5K
14:17 109.51 109.57 109.51 109.57 7.3K
14:18 109.56 109.58 109.56 109.58 2.2K
14:19 109.56 109.56 109.49 109.49 1.5K
14:20 109.51 109.59 109.51 109.58 5.3K
14:21 109.59 109.60 109.57 109.60 3.4K
14:22 109.59 109.60 109.58 109.58 1.7K
14:23 109.55 109.57 109.53 109.57 5.0K
14:24 109.57 109.61 109.56 109.56 2.4K
14:25 109.55 109.59 109.55 109.59 5.0K
14:26 109.60 109.60 109.60 109.60 2.4K
14:27 109.59 109.59 109.53 109.55 2.8K
14:28 109.58 109.63 109.55 109.62 7.5K
14:29 109.61 109.63 109.61 109.63 5.0K
14:30 109.61 109.65 109.61 109.62 2.4K
14:31 109.65 109.69 109.63 109.67 7.1K
14:32 109.68 109.68 109.62 109.62 10.6K
14:33 109.58 109.58 109.54 109.54 5.4K
14:34 109.59 109.59 109.56 109.56 1.7K
14:35 109.55 109.59 109.55 109.59 2.7K
14:36 109.53 109.57 109.53 109.57 0.8K
14:37 109.58 109.65 109.58 109.65 6.5K
14:39 109.61 109.61 109.58 109.59 5.7K
14:40 109.61 109.67 109.61 109.67 11.8K
14:41 109.68 109.71 109.68 109.71 5.2K
14:42 109.73 109.75 109.68 109.68 11.7K
14:43 109.69 109.69 109.69 109.69 0.5K
14:44 109.65 109.67 109.65 109.67 2.4K
14:45 109.69 109.70 109.61 109.63 6.5K
14:46 109.62 109.62 109.55 109.55 3.9K
14:47 109.61 109.63 109.61 109.62 2.8K
14:48 109.66 109.67 109.66 109.67 0.7K
14:49 109.68 109.68 109.67 109.68 2.4K
14:50 109.67 109.68 109.64 109.67 3.2K
14:51 109.68 109.69 109.67 109.68 4.9K
14:52 109.67 109.67 109.61 109.61 3.4K
14:53 109.62 109.66 109.62 109.66 2.3K
14:54 109.67 109.67 109.59 109.59 4.7K
14:55 109.60 109.64 109.60 109.64 4.3K
14:56 109.62 109.62 109.62 109.62 0.9K
14:57 109.59 109.61 109.59 109.60 2.4K
14:58 109.55 109.56 109.53 109.53 5.9K
14:59 109.59 109.59 109.55 109.55 2.4K
15:00 109.54 109.54 109.46 109.54 12.8K
15:01 109.51 109.53 109.46 109.46 5.3K
15:02 109.42 109.42 109.37 109.37 12.6K
15:03 109.37 109.41 109.35 109.41 6.3K
15:04 109.38 109.38 109.30 109.30 7.1K
15:05 109.29 109.29 109.29 109.29 1.5K
15:06 109.30 109.30 109.24 109.24 7.2K
15:07 109.24 109.29 109.22 109.28 5.4K
15:08 109.23 109.25 109.20 109.25 6.4K
15:09 109.24 109.24 109.19 109.19 4.1K
15:10 109.16 109.17 109.13 109.15 6.2K
15:11 109.16 109.19 109.16 109.19 4.1K
15:12 109.16 109.20 109.16 109.16 8.6K
15:13 109.15 109.17 109.14 109.14 6.1K
15:14 109.14 109.14 109.08 109.10 3.8K
15:15 109.11 109.16 109.11 109.15 5.0K
15:16 109.17 109.18 109.12 109.12 4.5K
15:17 109.13 109.14 109.08 109.14 14.9K
15:18 109.15 109.16 109.12 109.12 6.0K
15:19 109.10 109.12 109.10 109.11 4.8K
15:20 109.10 109.12 109.09 109.12 5.9K
15:21 109.10 109.12 109.09 109.09 4.9K
15:22 109.11 109.13 109.10 109.12 6.6K
15:23 109.12 109.16 109.11 109.15 4.8K
15:24 109.15 109.15 109.14 109.14 3.3K
15:25 109.15 109.17 109.13 109.17 4.8K
15:26 109.17 109.17 109.12 109.15 6.0K
15:27 109.17 109.18 109.17 109.18 2.9K
15:28 109.18 109.19 109.15 109.17 7.5K
15:29 109.15 109.19 109.15 109.19 5.8K
15:30 109.23 109.30 109.22 109.29 3.8K
15:31 109.31 109.34 109.28 109.33 8.3K
15:32 109.37 109.39 109.36 109.39 2.6K
15:33 109.38 109.38 109.35 109.35 2.4K
15:34 109.28 109.29 109.21 109.22 6.7K
15:35 109.24 109.24 109.21 109.22 2.7K
15:36 109.23 109.23 109.16 109.16 5.2K
15:37 109.16 109.19 109.14 109.19 4.6K
15:38 109.16 109.19 109.16 109.19 3.1K
15:39 109.19 109.22 109.18 109.21 4.3K
15:40 109.22 109.22 109.21 109.21 5.8K
15:41 109.23 109.24 109.23 109.24 2.4K
15:42 109.25 109.25 109.22 109.24 6.7K
15:43 109.26 109.26 109.24 109.25 6.3K
15:44 109.28 109.28 109.19 109.21 10.2K
15:45 109.22 109.22 109.15 109.15 3.1K
15:46 109.15 109.15 109.07 109.09 24.3K
15:47 109.10 109.13 109.07 109.11 10.9K
15:48 109.10 109.12 109.08 109.11 6.9K
15:49 109.09 109.15 109.09 109.15 9.5K
15:50 109.18 109.22 109.15 109.20 21.2K
15:51 109.20 109.22 109.16 109.16 15.4K
15:52 109.17 109.23 109.15 109.22 17.1K
15:53 109.21 109.30 109.20 109.30 10.0K
15:54 109.29 109.32 109.25 109.25 18.8K
15:55 109.15 109.19 109.08 109.17 29.9K
15:56 109.21 109.21 109.10 109.14 19.5K
15:57 109.16 109.16 109.10 109.11 10.4K
15:58 109.12 109.15 109.07 109.11 40.0K
15:59 109.11 109.13 109.08 109.12 117.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available