S&P Homebuilders

🏛️ usa →
11,108.70
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 10,973.40 11,141.80 10,973.40 11,108.70 0.0M
2025-09-25 11,130.99 11,138.35 10,972.94 10,973.44 0.0M
2025-09-24 11,201.71 11,292.67 11,129.31 11,130.99 0.0M
2025-09-23 11,182.68 11,295.90 11,137.89 11,201.71 0.0M
2025-09-22 11,357.93 11,357.93 11,122.60 11,182.68 0.0M
2025-09-19 11,513.13 11,513.13 11,335.73 11,357.93 0.0M
2025-09-18 11,436.51 11,557.90 11,390.11 11,513.13 0.0M
2025-09-17 11,556.88 11,902.22 11,355.92 11,436.51 0.0M
2025-09-16 11,602.70 11,646.22 11,455.06 11,556.88 0.0M
2025-09-15 11,672.47 11,699.23 11,514.70 11,602.70 0.0M
2025-09-12 11,936.40 11,936.40 11,658.96 11,672.47 0.0M
2025-09-11 11,634.79 11,955.90 11,634.79 11,936.40 0.0M
2025-09-10 11,666.13 11,731.53 11,574.85 11,634.79 0.0M
2025-09-09 12,015.39 12,015.39 11,595.38 11,666.13 0.0M
2025-09-08 11,998.20 12,026.44 11,875.94 12,015.39 0.0M
2025-09-05 11,780.39 12,109.46 11,780.39 11,998.20 0.0M
2025-09-04 11,425.04 11,806.46 11,425.04 11,780.39 0.0M
2025-09-03 11,360.95 11,463.70 11,313.50 11,425.04 0.0M
2025-09-02 11,462.35 11,462.35 11,269.75 11,360.95 0.0M
2025-08-29 11,506.03 11,530.25 11,399.99 11,462.35 0.0M
2025-08-28 11,544.19 11,597.48 11,413.78 11,506.03 0.0M
2025-08-27 11,557.86 11,609.55 11,506.16 11,544.19 0.0M
2025-08-26 11,580.18 11,616.90 11,539.87 11,557.86 0.0M
2025-08-25 11,755.94 11,755.94 11,579.79 11,580.18 0.0M
2025-08-22 11,199.24 11,836.66 11,199.24 11,755.94 0.0M
2025-08-21 11,299.19 11,299.19 11,096.22 11,199.24 0.0M
2025-08-20 11,540.68 11,570.04 11,286.37 11,299.19 0.0M
2025-08-19 11,378.07 11,643.83 11,378.07 11,540.68 0.0M
2025-08-18 11,392.57 11,448.76 11,365.37 11,378.07 0.0M
2025-08-15 11,428.77 11,554.22 11,353.91 11,392.57 0.0M
2025-08-14 11,630.57 11,630.57 11,340.01 11,428.77 0.0M
2025-08-13 11,197.82 11,682.24 11,197.82 11,630.57 0.0M
2025-08-12 10,810.52 11,215.18 10,810.52 11,197.82 0.0M
2025-08-11 10,882.04 10,939.07 10,690.52 10,810.52 0.0M
2025-08-08 10,840.77 10,937.57 10,840.77 10,882.04 0.0M
2025-08-07 10,710.43 11,013.41 10,710.43 10,840.77 0.0M
2025-08-06 10,778.67 10,852.85 10,705.90 10,710.43 0.0M
2025-08-05 10,621.11 10,855.46 10,621.11 10,778.67 0.0M
2025-08-04 10,434.88 10,641.78 10,434.88 10,621.11 0.0M
2025-08-01 10,252.27 10,467.33 10,200.87 10,434.88 0.0M
2025-07-31 10,350.76 10,362.29 10,222.24 10,252.27 0.0M
2025-07-30 10,598.67 10,598.67 10,279.02 10,350.76 0.0M
2025-07-29 10,717.50 10,717.50 10,559.24 10,598.67 0.0M
2025-07-28 10,705.44 10,792.68 10,605.04 10,717.50 0.0M
2025-07-25 10,616.45 10,711.73 10,573.89 10,705.44 0.0M
2025-07-24 10,825.15 10,825.15 10,596.73 10,616.45 0.0M
2025-07-23 10,731.61 10,881.96 10,731.61 10,825.15 0.0M
2025-07-22 10,161.72 10,768.09 10,161.72 10,731.61 0.0M
2025-07-21 10,202.18 10,304.09 10,151.76 10,161.72 0.0M
2025-07-18 10,297.40 10,341.10 10,144.58 10,202.18 0.0M
2025-07-17 10,162.50 10,322.79 10,162.50 10,297.40 0.0M
2025-07-16 10,102.10 10,194.59 9,976.40 10,162.50 0.0M
2025-07-15 10,463.30 10,528.28 10,100.31 10,102.10 0.0M
2025-07-14 10,536.65 10,536.65 10,340.56 10,463.30 0.0M
2025-07-11 10,669.90 10,669.90 10,509.89 10,536.65 0.0M
2025-07-10 10,555.80 10,795.00 10,519.89 10,669.90 0.0M
2025-07-09 10,240.54 10,584.06 10,240.54 10,555.80 0.0M
2025-07-08 10,177.68 10,331.57 10,135.60 10,240.54 0.0M
2025-07-07 10,331.73 10,331.73 10,089.33 10,177.68 0.0M
2025-07-03 10,426.10 10,440.02 10,296.27 10,331.73 0.0M
2025-07-02 10,322.34 10,468.60 10,294.61 10,426.10 0.0M
2025-07-01 9,911.87 10,509.93 9,850.69 10,322.34 0.0M
2025-06-30 9,904.26 9,955.05 9,827.60 9,911.87 0.0M
2025-06-27 9,819.13 10,011.35 9,819.13 9,904.26 0.0M
2025-06-26 9,746.01 9,822.99 9,698.80 9,819.13 0.0M
2025-06-25 9,894.46 9,894.46 9,716.64 9,746.01 0.0M
2025-06-24 9,796.40 9,952.80 9,772.00 9,894.50 0.0M
2025-06-23 9,522.80 9,809.50 9,453.00 9,796.40 0.0M
2025-06-20 9,375.10 9,544.80 9,375.10 9,522.80 0.0M
2025-06-18 9,360.40 9,511.80 9,348.50 9,375.10 0.0M
2025-06-17 9,577.30 9,646.30 9,346.20 9,360.40 0.0M
2025-06-16 9,478.10 9,617.00 9,468.50 9,577.30 0.0M
2025-06-13 9,731.59 9,731.59 9,417.69 9,478.09 0.0M
2025-06-12 9,696.49 9,768.18 9,601.42 9,731.59 0.0M
2025-06-11 9,851.40 9,968.70 9,687.00 9,696.50 0.0M
2025-06-10 9,668.40 9,871.40 9,668.40 9,851.40 0.0M
2025-06-09 9,563.50 9,714.00 9,563.50 9,668.40 0.0M
2025-06-06 9,641.80 9,716.90 9,560.80 9,563.50 0.0M
2025-06-05 9,647.70 9,706.70 9,544.30 9,641.80 0.0M
2025-06-04 9,518.40 9,708.20 9,518.40 9,647.70 0.0M
2025-06-03 9,359.90 9,531.90 9,345.00 9,518.40 0.0M
2025-06-02 9,480.00 9,480.00 9,224.30 9,359.90 0.0M
2025-05-30 9,543.30 9,543.30 9,413.70 9,480.00 0.0M
2025-05-29 9,478.40 9,564.40 9,422.80 9,543.30 0.0M
2025-05-28 9,725.30 9,725.30 9,470.30 9,478.40 0.0M
2025-05-27 9,520.60 9,727.60 9,520.60 9,725.30 0.0M
2025-05-23 9,574.80 9,574.80 9,439.50 9,520.60 0.0M
2025-05-22 9,619.60 9,619.60 9,450.60 9,574.80 0.0M
2025-05-21 9,927.30 9,927.30 9,595.80 9,619.60 0.0M
2025-05-20 10,036.40 10,052.10 9,891.50 9,927.30 0.0M
2025-05-19 10,147.00 10,147.00 9,938.80 10,036.40 0.0M
2025-05-16 9,977.50 10,147.30 9,967.50 10,147.00 0.0M
2025-05-15 9,931.80 9,977.50 9,812.10 9,977.50 0.0M
2025-05-14 10,174.00 10,174.00 9,921.80 9,931.80 0.0M
2025-05-13 10,134.90 10,273.00 10,134.90 10,174.00 0.0M
2025-05-12 9,694.40 10,275.00 9,694.40 10,134.90 0.0M
2025-05-09 9,722.50 9,772.00 9,662.10 9,694.40 0.0M
2025-05-08 9,570.60 9,804.20 9,570.60 9,722.50 0.0M
2025-05-07 9,548.70 9,622.10 9,507.80 9,570.60 0.0M
2025-05-06 9,714.80 9,716.60 9,541.50 9,548.70 0.0M
2025-05-05 9,778.90 9,803.70 9,678.60 9,714.80 0.0M
2025-05-02 9,570.40 9,816.20 9,570.40 9,778.90 0.0M
2025-05-01 9,532.80 9,710.60 9,515.30 9,570.40 0.0M
2025-04-30 9,450.20 9,552.40 9,288.40 9,532.80 0.0M
2025-04-29 9,438.90 9,481.80 9,322.40 9,450.20 0.0M
2025-04-28 9,422.00 9,531.50 9,341.30 9,438.90 0.0M
2025-04-25 9,487.90 9,487.90 9,358.20 9,422.00 0.0M
2025-04-24 9,259.10 9,511.30 9,231.80 9,487.90 0.0M
2025-04-23 9,274.30 9,638.20 9,239.60 9,259.10 0.0M
2025-04-22 8,938.50 9,282.10 8,938.50 9,274.30 0.0M
2025-04-21 9,138.30 9,138.30 8,847.40 8,938.50 0.0M
2025-04-17 8,961.50 9,179.70 8,961.50 9,138.30 0.0M
2025-04-16 9,170.50 9,182.60 8,873.60 8,961.50 0.0M
2025-04-15 9,243.30 9,338.70 9,129.20 9,170.50 0.0M
2025-04-14 9,190.60 9,341.90 9,103.80 9,243.30 0.0M
2025-04-11 9,097.80 9,201.50 8,820.00 9,190.60 0.0M
2025-04-10 9,413.00 9,413.00 8,807.50 9,097.80 0.0M
2025-04-09 8,732.40 9,501.10 8,510.00 9,413.00 0.0M
2025-04-08 9,059.60 9,296.00 8,608.10 8,732.40 0.0M
2025-04-07 9,348.30 9,571.80 8,959.50 9,059.60 0.0M
2025-04-04 9,249.60 9,574.70 8,992.30 9,348.30 0.0M
2025-04-03 9,942.00 9,942.00 9,174.20 9,249.60 0.0M
2025-04-02 9,783.40 9,964.10 9,666.40 9,942.00 0.0M
2025-04-01 9,746.00 9,822.40 9,630.80 9,783.40 0.0M
2025-03-31 9,673.29 9,818.05 9,474.74 9,745.98 0.0M
2025-03-28 9,937.95 9,945.82 9,652.27 9,673.29 0.0M
2025-03-27 9,965.13 10,044.52 9,892.34 9,937.95 0.0M
2025-03-26 10,019.74 10,102.84 9,913.52 9,965.13 0.0M
2025-03-25 10,082.84 10,123.34 9,946.58 10,019.74 0.0M
2025-03-24 9,774.82 10,087.86 9,774.82 10,082.84 0.0M
2025-03-21 9,913.72 9,913.72 9,639.68 9,774.82 0.0M
2025-03-20 9,946.01 10,077.40 9,878.14 9,913.72 0.0M
2025-03-14 9,591.10 9,789.00 9,591.10 9,783.70 0.0M
2025-03-13 9,842.10 9,842.10 9,556.00 9,591.10 0.0M
2025-03-12 9,917.30 10,025.70 9,773.80 9,842.10 0.0M
2025-03-11 10,161.46 10,188.03 9,860.09 9,917.30 0.0M
2025-03-10 10,228.00 10,400.30 10,139.00 10,161.50 0.0M
2025-03-06 10,098.55 10,239.32 10,038.58 10,186.21 0.0M
2025-03-05 9,860.70 10,124.30 9,860.70 10,098.55 0.0M
2025-03-04 9,942.08 10,023.39 9,693.85 9,860.70 0.0M
2025-03-03 10,183.06 10,247.46 9,890.57 9,942.08 0.0M
2025-02-28 10,115.71 10,193.80 10,048.21 10,183.06 0.0M
2025-02-27 10,280.54 10,325.05 10,112.59 10,115.71 0.0M
2025-02-26 10,375.13 10,442.40 10,268.13 10,280.54 0.0M
2025-02-25 10,103.32 10,443.73 10,103.32 10,375.13 0.0M
2025-02-24 10,158.03 10,200.61 10,049.14 10,103.32 0.0M
2025-02-21 10,439.65 10,545.50 10,095.41 10,158.03 0.0M
2025-02-20 10,457.45 10,457.45 10,354.14 10,439.65 0.0M
2025-02-19 10,598.01 10,598.01 10,353.83 10,457.45 0.0M
2025-02-18 10,718.37 10,718.37 10,516.60 10,598.01 0.0M
2025-02-14 10,649.89 10,845.98 10,649.89 10,718.37 0.0M
2025-02-13 10,539.45 10,656.37 10,539.45 10,649.89 0.0M
2025-02-12 10,695.49 10,695.49 10,375.04 10,539.45 0.0M
2025-02-11 10,655.72 10,736.45 10,614.14 10,695.49 0.0M
2025-02-10 10,546.01 10,672.14 10,546.01 10,655.72 0.0M
2025-02-07 10,806.41 10,806.41 10,492.91 10,542.96 0.0M
2025-02-06 10,792.70 10,899.58 10,722.77 10,789.39 0.0M
2025-02-05 10,694.46 10,866.07 10,694.46 10,792.70 0.0M
2025-02-04 10,613.95 10,750.67 10,601.21 10,694.46 0.0M
2025-02-03 10,891.98 10,891.98 10,478.92 10,613.95 0.0M
2025-01-31 11,144.61 11,144.61 10,878.93 10,891.98 0.0M
2025-01-30 10,922.90 11,227.97 10,922.90 11,144.61 0.0M
2025-01-29 11,115.41 11,122.45 10,874.87 10,922.90 0.0M
2025-01-28 11,292.93 11,292.93 11,098.01 11,115.41 0.0M
2025-01-27 11,169.85 11,380.25 11,103.45 11,292.93 0.0M
2025-01-24 11,236.13 11,246.13 11,133.96 11,169.85 0.0M
2025-01-23 11,207.96 11,285.74 11,135.15 11,236.13 0.0M
2025-01-22 11,203.37 11,217.59 11,144.11 11,207.96 0.0M
2025-01-21 11,115.31 11,352.49 11,115.31 11,203.37 0.0M
2025-01-17 11,071.24 11,237.57 11,071.24 11,115.31 0.0M
2025-01-16 10,988.91 11,084.48 10,895.86 11,071.24 0.0M
2025-01-15 10,743.48 11,127.07 10,743.48 10,988.91 0.0M
2025-01-14 10,438.14 10,751.52 10,438.14 10,743.48 0.0M
2025-01-13 10,287.62 10,439.48 10,219.97 10,438.14 0.0M
2025-01-10 10,494.86 10,494.86 10,276.09 10,287.62 0.0M
2025-01-08 10,376.31 10,499.57 10,262.20 10,494.86 0.0M
2025-01-07 10,515.57 10,554.02 10,345.42 10,376.31 0.0M
2025-01-06 10,533.68 10,711.71 10,494.12 10,515.57 0.0M
2025-01-03 10,398.93 10,557.94 10,398.93 10,533.68 0.0M
2025-01-02 10,502.36 10,660.56 10,359.82 10,398.93 0.0M