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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 60.23 60.48 59.82 60.32 1.9M
2022-12-29 59.86 61.14 59.74 60.91 1.3M
2022-12-28 60.72 61.01 59.44 59.46 1.8M
2022-12-27 60.84 61.09 60.44 60.66 1.8M
2022-12-23 60.32 60.84 59.98 60.83 1.2M
2022-12-22 60.41 60.64 59.44 60.64 2.2M
2022-12-21 60.74 61.30 60.53 61.17 1.8M
2022-12-20 59.83 60.54 59.57 60.05 1.6M
2022-12-19 61.14 61.54 60.13 60.38 3.0M
2022-12-16 61.88 62.24 61.05 61.60 3.5M
2022-12-15 61.64 62.80 61.28 62.57 3.8M
2022-12-14 63.28 63.81 62.27 62.95 4.2M
2022-12-13 65.00 65.58 62.97 63.29 5.0M
2022-12-12 61.45 62.29 60.99 62.18 1.8M
2022-12-09 61.28 62.03 61.21 61.38 2.5M
2022-12-08 61.55 62.18 61.11 61.85 3.1M
2022-12-07 60.56 61.64 60.49 61.46 3.4M
2022-12-06 61.44 61.44 59.59 60.35 3.4M
2022-12-05 61.80 61.83 60.92 61.19 3.2M
2022-12-02 61.80 62.97 61.73 62.63 2.0M
2022-12-01 62.70 63.70 62.70 63.06 3.8M
2022-11-30 60.99 62.33 59.88 62.28 4.0M
2022-11-29 60.53 61.28 60.40 61.16 1.8M
2022-11-28 61.51 61.80 60.47 60.75 2.1M
2022-11-25 61.84 62.26 61.74 62.07 1.2M
2022-11-23 61.81 62.40 61.51 62.02 2.4M
2022-11-22 61.09 61.75 61.09 61.71 3.0M
2022-11-21 60.83 61.03 60.25 60.58 2.2M
2022-11-18 61.08 61.58 60.14 60.95 2.4M
2022-11-17 60.17 60.62 59.36 60.59 3.1M
2022-11-16 62.03 62.10 61.18 61.45 2.7M
2022-11-15 62.39 63.02 61.66 62.30 4.3M
2022-11-14 62.40 62.53 60.99 61.02 3.4M
2022-11-11 62.01 63.37 61.77 62.83 3.6M
2022-11-10 59.25 62.44 59.09 62.02 8.8M
2022-11-09 56.55 57.80 56.12 56.21 3.7M
2022-11-08 57.16 57.93 56.40 57.21 3.2M
2022-11-07 56.50 56.92 55.54 56.80 2.5M
2022-11-04 55.82 56.66 54.85 56.05 3.9M
2022-11-03 54.82 55.62 54.10 54.92 4.2M
2022-11-02 57.95 58.67 55.83 55.86 5.3M
2022-11-01 59.24 59.56 57.53 58.09 3.0M
2022-10-31 58.48 58.71 57.72 58.34 3.1M
2022-10-28 57.37 59.09 57.09 58.98 3.7M
2022-10-27 58.32 58.98 57.58 57.99 6.1M
2022-10-26 57.74 58.86 57.36 57.77 4.1M
2022-10-25 56.16 58.54 56.14 58.35 5.7M
2022-10-24 55.27 56.15 54.80 55.92 3.9M
2022-10-21 53.26 55.19 52.99 55.06 8.4M
2022-10-20 54.64 55.54 53.28 53.40 5.1M
2022-10-19 56.56 56.73 54.29 54.73 5.2M
2022-10-18 57.47 58.12 56.64 57.47 3.9M
2022-10-17 55.97 56.73 55.63 56.20 4.1M
2022-10-14 57.17 57.51 54.70 54.79 4.2M
2022-10-13 55.09 57.26 53.75 56.79 5.5M
2022-10-12 57.48 57.54 56.60 56.65 2.8M
2022-10-11 57.06 58.33 56.74 57.41 4.1M
2022-10-10 57.43 57.72 56.74 57.29 2.5M
2022-10-07 58.00 58.18 56.81 57.17 2.9M
2022-10-06 58.52 59.44 58.44 58.90 2.5M
2022-10-05 58.45 59.35 58.05 58.82 2.5M
2022-10-04 58.03 59.34 58.00 59.32 5.5M
2022-10-03 55.60 57.27 55.35 56.85 4.2M
2022-09-30 55.15 55.84 54.37 54.69 3.3M
2022-09-29 55.89 55.99 54.70 55.11 4.4M
2022-09-28 54.82 57.11 54.73 56.81 3.9M
2022-09-27 54.55 55.14 53.63 54.21 3.3M
2022-09-26 55.21 55.64 53.95 53.98 2.9M
2022-09-23 54.87 55.42 54.51 55.36 3.7M
2022-09-22 56.40 56.57 55.42 55.45 3.2M
2022-09-21 57.71 58.55 56.61 56.65 5.2M
2022-09-20 57.92 58.06 56.78 57.27 2.9M
2022-09-19 57.46 58.75 57.41 58.68 3.8M
2022-09-16 57.46 58.24 57.18 57.79 4.6M
2022-09-15 58.10 59.34 57.74 58.06 2.8M
2022-09-14 58.97 59.19 57.56 58.28 5.2M
2022-09-13 60.71 60.71 58.75 58.96 4.2M
2022-09-12 62.49 63.27 62.31 62.63 2.2M
2022-09-09 61.38 62.26 61.21 62.06 2.0M
2022-09-08 59.97 61.02 59.41 60.99 2.4M
2022-09-07 58.88 60.51 58.81 60.43 2.3M
2022-09-06 59.45 59.57 58.15 58.77 5.1M
2022-09-02 60.67 60.78 59.04 59.38 3.0M
2022-09-01 59.28 59.91 58.81 59.78 3.1M
2022-08-31 60.76 60.95 59.69 59.79 4.0M
2022-08-30 61.36 61.71 60.22 60.54 3.8M
2022-08-29 60.81 61.64 60.66 61.00 2.1M
2022-08-26 64.33 64.52 61.36 61.39 4.0M
2022-08-25 63.39 64.47 63.19 64.37 2.2M
2022-08-24 62.59 63.73 62.18 63.24 2.0M
2022-08-23 63.09 63.60 62.62 62.77 2.6M
2022-08-22 63.74 63.99 62.89 62.96 2.3M
2022-08-19 65.88 66.02 64.35 64.67 2.4M
2022-08-18 66.51 66.70 66.11 66.59 1.1M
2022-08-17 66.50 66.95 65.93 66.33 2.2M
2022-08-16 66.21 68.06 66.09 67.45 2.3M
2022-08-15 66.40 66.91 66.00 66.77 1.6M
2022-08-12 65.67 66.74 65.55 66.70 2.1M
2022-08-11 65.41 66.55 65.34 65.46 2.6M
2022-08-10 64.21 65.48 64.14 64.92 3.3M
2022-08-09 64.12 64.28 62.50 62.74 2.1M
2022-08-08 64.46 65.73 64.46 64.87 2.3M
2022-08-05 63.24 64.20 62.71 64.12 2.9M
2022-08-04 62.65 64.22 62.59 63.92 2.1M
2022-08-03 62.81 63.22 61.98 62.83 2.1M
2022-08-02 63.98 63.98 62.43 62.46 2.4M
2022-08-01 63.92 64.80 63.31 64.43 2.6M
2022-07-29 63.36 64.20 62.82 64.00 2.4M
2022-07-28 62.33 63.40 61.75 63.31 3.1M
2022-07-27 61.04 62.36 60.33 62.03 3.9M
2022-07-26 61.19 61.21 60.28 60.77 2.4M
2022-07-25 62.00 62.08 60.95 61.39 2.4M
2022-07-22 62.21 63.20 61.51 62.18 2.8M
2022-07-21 60.64 62.00 60.01 61.97 3.4M
2022-07-20 60.32 60.77 59.72 60.70 2.6M
2022-07-19 59.03 60.50 58.74 60.37 3.4M
2022-07-18 59.05 59.52 58.23 58.40 2.3M
2022-07-15 58.76 59.03 57.61 58.66 2.1M
2022-07-14 57.53 58.04 56.84 57.96 2.7M
2022-07-13 57.43 58.88 56.75 58.60 4.2M
2022-07-12 58.00 59.60 58.00 58.50 2.2M
2022-07-11 58.11 58.66 57.99 58.09 2.2M
2022-07-08 58.13 58.71 57.80 58.38 2.0M
2022-07-07 57.81 58.48 57.21 58.41 2.1M
2022-07-06 58.06 58.70 56.71 57.58 2.5M
2022-07-05 55.76 57.99 55.57 57.95 3.1M
2022-07-01 54.80 56.75 54.77 56.56 3.2M
2022-06-30 54.20 55.37 53.49 54.71 4.0M
2022-06-29 55.08 55.21 54.03 54.94 3.2M
2022-06-28 56.54 57.10 55.14 55.17 2.5M
2022-06-27 56.43 56.89 55.84 56.34 2.6M
2022-06-24 55.24 56.58 55.00 56.26 4.3M
2022-06-23 53.02 54.85 53.00 54.73 4.5M
2022-06-22 51.69 53.27 51.54 52.84 3.6M
2022-06-21 53.08 53.59 52.11 52.49 4.7M
2022-06-17 52.17 52.91 51.23 52.27 5.7M
2022-06-16 54.14 54.18 51.58 52.03 5.6M
2022-06-15 56.19 56.56 54.55 55.71 5.2M
2022-06-14 56.06 56.57 55.09 55.52 5.1M
2022-06-13 57.26 57.93 55.63 55.96 5.0M
2022-06-10 60.52 60.71 58.95 58.98 4.1M
2022-06-09 61.76 62.72 61.53 61.63 2.6M
2022-06-08 62.64 62.79 61.65 61.92 2.9M
2022-06-07 61.99 63.19 61.51 63.16 2.8M
2022-06-06 63.09 63.38 62.29 62.89 2.2M
2022-06-03 62.32 63.10 62.01 62.59 2.0M
2022-06-02 62.12 63.23 61.90 63.23 3.0M
2022-06-01 62.64 62.86 61.36 61.79 3.2M
2022-05-31 62.55 62.94 61.63 62.41 3.0M
2022-05-27 62.48 63.24 62.28 63.22 2.6M
2022-05-26 60.36 62.21 60.34 61.96 3.6M
2022-05-25 57.39 59.97 57.26 59.62 4.8M
2022-05-24 58.57 58.83 56.54 57.59 5.5M
2022-05-23 59.56 59.69 58.33 59.14 3.4M
2022-05-20 59.96 60.10 57.41 59.12 3.9M
2022-05-19 58.50 60.45 58.28 59.31 3.6M
2022-05-18 60.84 60.91 58.56 58.87 4.3M
2022-05-17 61.94 62.46 60.50 62.29 3.7M
2022-05-16 61.00 61.22 59.27 60.66 2.8M
2022-05-13 60.72 61.80 60.50 61.30 4.3M
2022-05-12 57.75 60.62 57.53 60.09 6.0M
2022-05-11 60.05 60.95 58.03 58.10 6.7M
2022-05-10 62.25 62.69 59.47 60.26 5.9M
2022-05-09 60.49 62.08 60.31 61.10 5.2M
2022-05-06 61.77 61.87 59.89 61.36 6.5M
2022-05-05 64.54 64.69 61.54 62.27 6.2M
2022-05-04 63.13 65.59 61.96 65.46 7.4M
2022-05-03 62.65 63.66 62.27 63.36 4.9M
2022-05-02 61.32 62.69 60.78 62.64 5.4M
2022-04-29 63.32 64.02 61.15 61.29 4.4M
2022-04-28 61.86 63.45 60.58 63.09 3.7M
2022-04-27 61.66 62.58 60.73 61.39 4.3M
2022-04-26 62.52 63.37 61.46 61.49 6.7M
2022-04-25 61.06 63.05 60.25 62.96 6.2M
2022-04-22 62.76 62.84 61.25 61.34 4.4M
2022-04-21 64.70 65.02 62.74 63.08 4.7M
2022-04-20 63.74 64.51 63.48 63.89 3.9M
2022-04-19 61.02 63.40 61.02 63.21 4.4M
2022-04-18 61.25 61.95 60.47 60.90 3.8M
2022-04-14 62.83 63.39 61.40 61.45 4.7M
2022-04-13 61.60 62.87 61.46 62.63 4.3M
2022-04-12 62.70 63.89 61.36 61.58 7.0M
2022-04-11 60.80 62.53 60.80 61.78 4.4M
2022-04-08 61.21 62.87 60.78 61.47 5.7M
2022-04-07 61.25 61.80 60.34 61.27 5.8M
2022-04-06 62.23 62.23 60.98 61.59 6.7M
2022-04-05 64.23 64.73 62.81 63.06 4.1M
2022-04-04 63.88 64.53 63.50 64.39 3.9M
2022-04-01 63.59 64.12 63.02 63.71 4.7M
2022-03-31 65.53 65.59 63.20 63.20 7.9M
2022-03-30 67.49 67.59 65.51 65.76 4.8M
2022-03-29 67.16 68.81 67.11 68.22 4.1M
2022-03-28 65.49 66.16 65.09 66.11 3.3M
2022-03-25 66.51 66.80 64.95 65.57 4.5M
2022-03-24 67.05 67.14 65.90 66.26 6.8M
2022-03-23 69.17 69.22 66.96 66.99 3.3M
2022-03-22 70.01 70.53 69.34 69.74 3.5M
2022-03-21 71.35 71.43 69.14 69.70 3.9M
2022-03-18 70.43 72.05 70.14 71.88 3.7M
2022-03-17 69.72 70.96 69.55 70.96 2.8M
2022-03-16 69.11 70.55 67.80 69.88 5.0M
2022-03-15 66.76 68.64 66.76 68.45 2.9M
2022-03-14 67.33 67.52 65.63 66.25 3.7M
2022-03-11 68.20 68.47 66.91 66.97 3.1M
2022-03-10 66.98 67.81 66.52 67.64 3.1M
2022-03-09 67.18 68.96 67.18 68.12 5.5M
2022-03-08 65.63 67.73 65.05 65.67 5.0M
2022-03-07 69.13 69.34 65.52 65.57 4.2M
2022-03-04 69.73 69.96 68.45 69.28 4.8M
2022-03-03 71.65 71.88 70.17 70.39 6.9M
2022-03-02 69.69 71.53 69.56 71.16 6.2M
2022-03-01 69.94 70.34 68.67 69.14 8.1M
2022-02-28 69.29 70.37 69.14 70.05 5.0M
2022-02-25 68.18 70.20 67.68 70.06 4.8M
2022-02-24 64.23 68.08 63.97 67.92 10.0M
2022-02-23 68.74 68.74 66.06 66.19 5.3M
2022-02-22 69.66 70.05 67.42 68.04 5.6M
2022-02-18 70.61 71.16 69.75 70.29 4.0M
2022-02-17 71.64 72.08 70.26 70.34 2.9M
2022-02-16 71.59 72.52 71.29 72.23 3.1M
2022-02-15 71.38 72.18 71.36 71.96 2.4M
2022-02-14 70.52 71.35 70.03 70.56 4.1M
2022-02-11 72.13 72.86 70.24 70.64 5.8M
2022-02-10 72.89 74.22 71.40 71.75 7.8M
2022-02-09 73.71 74.79 73.67 74.44 2.8M
2022-02-08 71.55 73.05 71.40 72.74 3.2M
2022-02-07 71.64 72.21 71.08 71.62 3.3M
2022-02-04 72.76 72.88 70.85 71.53 3.5M
2022-02-03 74.18 74.48 72.98 73.09 5.1M
2022-02-02 74.74 75.13 73.95 74.89 4.2M
2022-02-01 74.59 74.99 72.90 74.44 5.8M
2022-01-31 72.34 74.45 72.24 74.44 7.9M
2022-01-28 71.08 72.67 69.90 72.64 4.4M
2022-01-27 72.58 73.37 70.55 70.94 8.5M
2022-01-26 74.58 75.50 71.21 72.02 11.0M
2022-01-25 73.86 74.68 72.46 73.77 8.4M
2022-01-24 71.29 75.36 70.91 75.18 13.6M
2022-01-21 73.40 74.81 72.75 72.83 7.1M
2022-01-20 75.88 76.52 73.57 73.66 4.9M
2022-01-19 76.70 77.30 75.12 75.21 5.5M
2022-01-18 77.99 78.04 76.42 76.63 4.1M
2022-01-14 79.78 79.94 77.91 78.88 4.2M
2022-01-13 81.87 82.49 80.36 80.56 3.9M
2022-01-12 81.41 81.91 80.33 80.89 3.2M
2022-01-11 79.73 80.99 78.90 80.92 4.4M
2022-01-10 78.86 79.56 77.68 79.49 5.1M
2022-01-07 82.37 82.49 79.68 79.71 4.1M
2022-01-06 82.91 83.06 81.71 82.55 4.1M
2022-01-05 84.91 85.56 82.72 82.76 4.8M
2022-01-04 84.52 85.25 84.52 85.09 3.5M
2022-01-03 85.74 85.96 83.50 84.10 6.0M