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
2025-09-26 109.55 110.75 109.16 110.40 1.8M
2025-09-25 109.46 110.86 109.05 109.12 2.6M
2025-09-24 110.76 112.32 110.54 110.64 3.3M
2025-09-23 111.65 112.29 110.70 111.32 1.5M
2025-09-22 112.36 112.36 110.51 111.13 3.1M
2025-09-19 114.00 114.16 112.76 113.02 3.0M
2025-09-18 114.14 115.01 113.15 114.56 5.1M
2025-09-17 115.61 118.70 112.90 113.85 4.2M
2025-09-16 116.01 116.05 113.96 115.02 2.3M
2025-09-15 116.54 116.63 114.55 115.46 2.1M
2025-09-12 117.91 118.31 115.93 116.16 1.9M
2025-09-11 116.55 119.00 116.31 118.77 3.2M
2025-09-10 116.48 116.89 115.16 115.76 2.5M
2025-09-09 119.00 119.00 115.30 116.07 2.9M
2025-09-08 119.62 119.67 118.02 119.58 2.4M
2025-09-05 119.10 120.58 118.16 119.36 2.8M
2025-09-04 114.64 117.49 114.11 117.21 2.6M
2025-09-03 112.64 114.07 112.32 113.62 1.2M
2025-09-02 112.07 113.26 111.76 113.00 2.4M
2025-08-29 114.51 114.75 113.35 114.00 1.6M
2025-08-28 115.46 115.54 113.48 114.40 1.6M
2025-08-27 114.89 115.62 114.38 114.88 1.3M
2025-08-26 115.35 115.70 114.58 114.93 1.6M
2025-08-25 116.12 116.19 115.16 115.19 2.2M
2025-08-22 112.42 117.77 111.49 117.00 4.8M
2025-08-21 111.84 111.84 110.30 111.33 3.3M
2025-08-20 114.60 115.10 112.22 112.32 3.7M
2025-08-19 113.76 115.87 113.76 114.79 2.3M
2025-08-18 113.51 113.93 112.97 113.14 1.5M
2025-08-15 115.14 115.14 112.83 113.34 1.7M
2025-08-14 113.27 113.82 112.72 113.66 3.4M
2025-08-13 112.22 116.24 112.05 115.73 5.3M
2025-08-12 108.60 111.56 107.82 111.40 4.0M
2025-08-11 108.22 108.92 106.29 107.52 2.8M
2025-08-08 108.15 108.81 107.70 108.15 2.0M
2025-08-07 108.09 109.66 107.52 107.81 2.2M
2025-08-06 107.85 107.93 106.42 106.53 1.6M
2025-08-05 105.83 107.96 105.75 107.26 3.0M
2025-08-04 104.14 105.85 103.95 105.71 2.7M
2025-08-01 102.12 104.11 101.37 103.86 4.9M
2025-07-31 101.83 103.08 101.45 101.91 3.0M
2025-07-30 105.03 105.35 102.17 102.92 2.6M
2025-07-29 106.54 106.56 104.99 105.42 2.9M
2025-07-28 106.89 107.34 105.39 106.60 1.8M
2025-07-25 106.14 106.53 105.04 106.53 1.5M
2025-07-24 107.29 107.50 105.35 105.55 3.4M
2025-07-23 107.95 108.25 106.90 107.70 3.9M
2025-07-22 103.28 107.11 102.80 106.72 4.7M
2025-07-21 101.93 102.47 100.92 101.05 1.6M
2025-07-18 102.72 103.26 100.83 101.43 2.1M
2025-07-17 101.00 102.63 100.69 102.40 2.1M
2025-07-16 101.01 101.49 99.04 101.01 3.3M
2025-07-15 104.27 104.73 100.36 100.40 5.0M
2025-07-14 104.34 104.63 102.77 104.02 2.8M
2025-07-11 104.76 105.43 104.33 104.75 2.1M
2025-07-10 104.92 107.34 104.39 106.06 3.3M
2025-07-09 102.49 105.22 102.31 105.00 3.5M
2025-07-08 101.35 102.74 100.61 101.82 2.4M
2025-07-07 102.21 102.74 100.20 101.17 2.4M
2025-07-03 104.00 104.00 102.27 102.60 2.5M
2025-07-02 102.82 104.06 102.29 103.72 3.2M
2025-07-01 97.99 104.49 97.86 102.66 6.6M
2025-06-30 98.95 98.95 97.66 98.57 1.8M
2025-06-27 97.69 99.53 97.67 98.46 1.8M
2025-06-26 97.29 97.65 96.28 97.60 1.4M
2025-06-25 98.23 98.23 96.54 96.84 1.8M
2025-06-24 97.82 98.93 97.04 98.37 3.6M
2025-06-23 94.39 97.52 93.84 97.40 2.7M
2025-06-20 93.89 95.04 93.77 94.81 2.8M
2025-06-18 93.15 94.73 92.86 93.26 2.0M
2025-06-17 94.81 96.10 93.01 93.14 2.6M
2025-06-16 95.25 95.79 94.20 95.32 1.7M
2025-06-13 95.65 96.52 93.70 94.23 2.4M
2025-06-12 96.35 97.21 95.44 96.80 1.7M
2025-06-11 99.05 99.39 96.36 96.47 2.6M
2025-06-10 96.73 98.23 96.44 98.06 2.5M
2025-06-09 95.49 96.67 95.36 96.21 1.9M
2025-06-06 96.51 96.72 95.09 95.13 3.4M
2025-06-05 95.82 96.61 94.88 95.91 1.5M
2025-06-04 95.00 96.58 94.76 96.02 2.3M
2025-06-03 93.00 94.84 92.84 94.69 3.1M
2025-06-02 93.74 93.74 91.71 93.07 2.4M
2025-05-30 94.60 94.88 93.61 94.26 2.4M
2025-05-29 95.29 95.32 93.67 94.93 2.1M
2025-05-28 96.25 96.72 94.17 94.23 3.5M
2025-05-27 95.68 96.75 94.74 96.73 1.8M
2025-05-23 94.05 95.15 93.70 94.70 2.5M
2025-05-22 95.02 95.67 93.97 95.15 2.6M
2025-05-21 97.97 98.18 95.41 95.58 5.3M
2025-05-20 99.85 99.94 98.35 98.67 2.0M
2025-05-19 98.85 100.05 98.63 99.75 2.1M
2025-05-16 99.31 100.92 99.05 100.89 1.6M
2025-05-15 98.30 99.25 97.49 99.21 1.9M
2025-05-14 100.83 100.96 98.63 98.68 3.4M
2025-05-13 101.55 102.19 101.17 101.21 2.2M
2025-05-12 100.42 102.36 99.38 100.86 4.2M
2025-05-09 96.92 97.18 96.07 96.39 1.0M
2025-05-08 95.82 97.51 95.59 96.75 1.8M
2025-05-07 95.63 95.72 94.48 95.10 1.4M
2025-05-06 95.78 96.60 94.86 94.94 1.5M
2025-05-05 96.55 97.50 96.19 96.59 0.8M
2025-05-02 95.91 97.65 95.91 97.24 1.3M
2025-05-01 95.13 96.54 94.21 95.18 1.2M
2025-04-30 93.15 94.97 92.20 94.70 1.6M
2025-04-29 93.34 94.26 92.61 93.90 1.7M
2025-04-28 93.60 94.81 92.84 93.77 1.2M
2025-04-25 93.84 94.05 93.01 93.61 1.2M
2025-04-24 92.86 94.59 91.49 94.35 1.7M
2025-04-23 94.24 95.91 91.87 92.05 1.8M
2025-04-22 90.16 92.26 89.77 92.19 2.0M
2025-04-21 89.71 90.20 87.89 88.81 1.8M
2025-04-17 89.38 91.28 89.29 90.85 1.6M
2025-04-16 90.93 91.51 88.20 89.03 1.6M
2025-04-15 91.77 92.89 90.71 91.10 1.0M
2025-04-14 92.77 92.94 90.50 91.81 3.2M
2025-04-11 89.64 91.57 87.60 91.27 2.0M
2025-04-10 91.48 91.92 87.43 90.34 1.6M
2025-04-09 85.76 94.57 84.48 93.52 3.3M
2025-04-08 92.04 92.39 85.50 86.79 1.6M
2025-04-07 89.71 95.26 88.85 89.99 3.3M
2025-04-04 89.22 95.28 89.06 92.87 5.9M
2025-04-03 94.66 94.88 91.15 91.82 4.3M
2025-04-02 96.07 99.04 95.83 98.82 1.5M
2025-04-01 96.60 97.67 95.67 97.20 1.1M
2025-03-31 95.05 97.57 94.19 96.90 1.6M
2025-03-28 98.75 98.85 95.88 96.10 2.1M
2025-03-27 98.75 99.91 98.28 98.78 1.3M
2025-03-26 99.67 100.44 98.52 99.04 1.2M
2025-03-25 99.29 100.66 98.72 99.61 1.8M
2025-03-24 98.34 100.30 98.19 100.19 2.9M
2025-03-21 97.10 97.77 96.04 97.42 3.4M
2025-03-20 98.65 100.53 98.30 98.82 2.3M
2025-03-19 97.75 99.82 97.29 99.18 2.5M
2025-03-18 97.94 98.47 97.37 97.83 1.5M
2025-03-17 97.13 98.70 97.05 98.38 1.4M
2025-03-14 96.64 97.61 95.87 97.51 2.0M
2025-03-13 98.12 98.13 95.18 95.53 2.7M
2025-03-12 99.47 100.00 97.33 98.01 1.9M
2025-03-11 101.12 101.67 98.20 98.75 2.4M
2025-03-10 100.97 103.73 100.97 101.23 2.5M
2025-03-07 101.15 102.43 99.95 101.88 2.1M
2025-03-06 99.90 102.04 99.50 101.48 2.7M
2025-03-05 98.75 100.84 98.43 100.64 2.7M
2025-03-04 97.82 99.84 96.51 98.19 4.1M
2025-03-03 101.70 102.14 98.45 98.99 2.9M
2025-02-28 100.83 101.60 100.07 101.39 2.0M
2025-02-27 102.35 102.98 100.68 100.72 3.1M
2025-02-26 103.83 103.96 102.25 102.37 1.7M
2025-02-25 101.06 104.02 101.02 103.34 3.3M
2025-02-24 101.52 101.60 99.99 100.58 4.8M
2025-02-21 105.18 105.39 100.52 101.11 2.6M
2025-02-20 103.63 104.22 103.07 103.97 1.6M
2025-02-19 103.80 104.44 102.94 104.11 2.4M
2025-02-18 106.28 106.28 104.70 105.48 1.5M
2025-02-14 106.69 108.07 106.38 106.70 1.6M
2025-02-13 105.76 106.12 104.98 105.99 2.0M
2025-02-12 103.97 104.94 103.27 104.89 3.3M
2025-02-11 105.42 106.93 105.42 106.45 1.4M
2025-02-10 105.82 106.27 105.28 106.11 1.7M
2025-02-07 107.58 107.72 104.42 104.89 3.2M
2025-02-06 108.05 108.64 106.86 107.55 1.9M
2025-02-05 108.36 108.48 106.89 107.65 2.4M
2025-02-04 105.71 107.11 105.43 106.51 1.5M
2025-02-03 106.06 106.75 104.31 105.69 3.0M
2025-01-31 110.48 110.61 108.29 108.40 2.2M
2025-01-30 109.72 111.86 109.01 110.93 1.7M
2025-01-29 110.45 110.97 108.32 108.73 2.9M
2025-01-28 112.49 112.49 110.47 110.60 2.0M
2025-01-27 110.45 113.46 110.45 112.45 2.8M
2025-01-24 111.98 111.99 110.82 111.17 1.2M
2025-01-23 111.14 112.41 110.68 111.91 1.0M
2025-01-22 111.36 111.76 110.76 111.53 1.3M
2025-01-21 112.10 113.17 111.23 111.54 2.2M
2025-01-17 111.45 111.97 110.19 110.67 3.1M
2025-01-16 109.15 110.30 108.33 110.21 1.6M
2025-01-15 111.03 111.39 109.03 109.38 3.9M
2025-01-14 106.12 107.05 105.46 106.94 2.7M
2025-01-13 101.92 103.93 101.49 103.88 2.3M
2025-01-10 103.74 103.74 102.25 102.38 2.0M
2025-01-08 102.99 104.53 102.12 104.44 2.6M
2025-01-07 104.83 105.03 102.90 103.26 2.0M
2025-01-06 105.42 106.77 104.41 104.68 2.1M
2025-01-03 104.07 105.09 103.48 104.77 2.1M
2025-01-02 105.47 106.19 103.02 103.48 2.3M