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
2021-12-31 8,541.43 8,648.84 8,513.23 8,612.13 0.0M
2021-12-30 8,595.03 8,637.51 8,533.11 8,541.43 0.0M
2021-12-29 8,513.28 8,612.59 8,513.28 8,595.03 0.0M
2021-12-28 8,491.60 8,560.80 8,485.80 8,513.28 0.0M
2021-12-27 8,371.42 8,492.84 8,371.42 8,491.60 0.0M
2021-12-23 8,321.52 8,395.27 8,321.52 8,371.42 0.0M
2021-12-22 8,202.40 8,335.87 8,202.40 8,321.52 0.0M
2021-12-21 7,996.24 8,204.26 7,996.24 8,202.40 0.0M
2021-12-20 8,183.42 8,183.42 7,900.43 7,996.24 0.0M
2021-12-17 8,375.93 8,375.93 8,167.31 8,183.42 0.0M
2021-12-16 8,510.77 8,523.34 8,346.11 8,375.93 0.0M
2021-12-15 8,383.70 8,513.28 8,301.53 8,510.77 0.0M
2021-12-14 8,488.14 8,488.14 8,330.93 8,383.70 0.0M
2021-12-13 8,652.94 8,681.70 8,486.54 8,488.14 0.0M
2021-12-10 8,573.68 8,654.71 8,539.27 8,652.94 0.0M
2021-12-09 8,607.73 8,686.89 8,572.19 8,573.68 0.0M
2021-12-08 8,557.78 8,624.93 8,548.86 8,607.73 0.0M
2021-12-07 8,447.24 8,642.48 8,447.24 8,557.78 0.0M
2021-12-06 8,284.98 8,501.98 8,284.98 8,447.24 0.0M
2021-12-03 8,313.86 8,372.14 8,213.34 8,284.98 0.0M
2021-12-02 8,038.85 8,348.56 8,038.85 8,313.86 0.0M
2021-12-01 8,058.48 8,288.72 8,037.59 8,038.85 0.0M
2021-11-30 8,264.43 8,281.75 8,044.46 8,058.48 0.0M
2021-11-29 8,256.35 8,350.53 8,201.69 8,264.43 0.0M
2021-11-26 8,412.36 8,412.36 8,199.07 8,256.35 0.0M
2021-11-24 8,426.37 8,438.97 8,365.44 8,412.36 0.0M
2021-11-23 8,430.91 8,446.56 8,326.32 8,426.37 0.0M
2021-11-22 8,432.42 8,529.86 8,429.62 8,430.91 0.0M
2021-11-19 8,416.39 8,541.08 8,392.82 8,432.42 0.0M
2021-11-18 8,391.76 8,445.21 8,363.72 8,416.39 0.0M
2021-11-17 8,402.82 8,430.19 8,340.05 8,391.76 0.0M
2021-11-16 8,244.71 8,438.41 8,244.71 8,402.82 0.0M
2021-11-15 8,278.74 8,314.04 8,229.44 8,244.71 0.0M
2021-11-12 8,120.76 8,286.37 8,120.76 8,278.74 0.0M
2021-11-11 8,072.05 8,140.09 8,072.05 8,120.76 0.0M
2021-11-10 8,195.12 8,202.07 8,043.65 8,072.05 0.0M
2021-11-09 8,044.40 8,210.38 8,044.40 8,195.12 0.0M
2021-11-08 8,035.78 8,110.64 7,989.09 8,044.40 0.0M
2021-11-05 7,979.31 8,099.77 7,979.31 8,035.78 0.0M
2021-11-04 7,902.79 8,087.15 7,902.79 7,979.31 0.0M
2021-11-03 7,843.45 7,972.23 7,839.22 7,902.79 0.0M
2021-11-02 7,882.72 7,889.54 7,810.16 7,843.45 0.0M
2021-11-01 7,791.60 7,895.98 7,763.34 7,882.72 0.0M
2021-10-29 7,823.59 7,855.48 7,758.99 7,791.60 0.0M
2021-10-28 7,680.18 7,832.11 7,680.18 7,823.59 0.0M
2021-10-27 7,707.64 7,887.22 7,679.85 7,680.18 0.0M
2021-10-26 7,777.60 7,803.16 7,704.28 7,707.64 0.0M
2021-10-25 7,748.67 7,831.10 7,697.41 7,777.60 0.0M
2021-10-22 7,721.41 7,821.49 7,721.41 7,748.67 0.0M
2021-10-21 7,704.66 7,722.22 7,653.78 7,721.41 0.0M
2021-10-20 7,597.64 7,729.45 7,597.64 7,704.66 0.0M
2021-10-19 7,617.91 7,651.49 7,583.09 7,597.64 0.0M
2021-10-18 7,503.77 7,622.66 7,470.52 7,617.91 0.0M
2021-10-15 7,505.40 7,591.31 7,502.16 7,503.77 0.0M
2021-10-14 7,306.54 7,507.78 7,306.54 7,505.40 0.0M
2021-10-13 7,269.47 7,324.83 7,246.74 7,306.54 0.0M
2021-10-12 7,270.83 7,339.77 7,247.17 7,269.47 0.0M
2021-10-11 7,286.87 7,350.24 7,269.88 7,270.83 0.0M
2021-10-08 7,373.98 7,373.99 7,278.31 7,286.87 0.0M
2021-10-07 7,247.62 7,439.94 7,247.62 7,373.98 0.0M
2021-10-06 7,226.87 7,272.79 7,132.85 7,247.62 0.0M
2021-10-05 7,208.19 7,304.97 7,195.89 7,226.87 0.0M
2021-10-04 7,234.81 7,245.73 7,163.25 7,208.19 0.0M
2021-10-01 7,207.86 7,295.07 7,146.35 7,234.81 0.0M
2021-09-30 7,444.13 7,475.68 7,207.23 7,207.86 0.0M
2021-09-29 7,404.49 7,502.21 7,404.49 7,444.13 0.0M
2021-09-28 7,591.24 7,591.24 7,390.97 7,404.49 0.0M
2021-09-27 7,535.45 7,610.40 7,499.15 7,591.24 0.0M
2021-09-24 7,554.36 7,577.88 7,484.70 7,535.45 0.0M
2021-09-23 7,526.25 7,622.59 7,526.25 7,554.36 0.0M
2021-09-22 7,441.30 7,602.78 7,441.30 7,526.25 0.0M
2021-09-21 7,479.78 7,522.32 7,385.94 7,441.30 0.0M
2021-09-20 7,613.65 7,613.65 7,382.85 7,479.78 0.0M
2021-09-17 7,652.26 7,654.20 7,564.62 7,613.65 0.0M
2021-09-16 7,624.99 7,696.68 7,612.03 7,652.26 0.0M
2021-09-15 7,566.31 7,640.27 7,509.72 7,624.99 0.0M
2021-09-14 7,683.87 7,713.47 7,550.06 7,566.31 0.0M
2021-09-13 7,683.69 7,751.80 7,633.04 7,683.87 0.0M
2021-09-10 7,713.72 7,790.20 7,679.92 7,683.69 0.0M
2021-09-09 7,671.68 7,779.91 7,671.68 7,713.72 0.0M
2021-09-08 7,734.64 7,734.64 7,609.88 7,671.68 0.0M
2021-09-07 7,859.39 7,859.39 7,732.57 7,734.64 0.0M
2021-09-03 7,911.49 7,911.49 7,816.20 7,859.39 0.0M
2021-09-02 7,888.71 7,939.36 7,873.75 7,911.49 0.0M
2021-09-01 7,839.70 7,902.44 7,804.81 7,888.71 0.0M
2021-08-31 7,896.02 7,905.43 7,783.39 7,839.70 0.0M
2021-08-30 7,892.97 7,951.90 7,879.12 7,896.02 0.0M
2021-08-27 7,789.11 7,928.81 7,789.11 7,892.97 0.0M
2021-08-26 7,846.14 7,890.75 7,762.93 7,789.11 0.0M
2021-08-25 7,755.45 7,884.79 7,755.45 7,846.14 0.0M
2021-08-24 7,650.36 7,814.80 7,650.36 7,755.45 0.0M
2021-08-23 7,649.43 7,688.90 7,594.31 7,650.36 0.0M
2021-08-20 7,531.19 7,668.01 7,530.71 7,649.43 0.0M
2021-08-19 7,559.37 7,578.18 7,450.49 7,531.19 0.0M
2021-08-18 7,573.15 7,679.66 7,524.96 7,559.37 0.0M
2021-08-17 7,823.80 7,823.80 7,499.57 7,573.15 0.0M
2021-08-16 7,778.02 7,854.63 7,705.53 7,823.80 0.0M
2021-08-13 7,801.18 7,826.38 7,739.21 7,778.02 0.0M
2021-08-12 7,839.84 7,898.26 7,764.78 7,801.18 0.0M
2021-08-11 7,664.24 7,842.62 7,662.19 7,839.84 0.0M
2021-08-10 7,570.84 7,722.14 7,569.98 7,664.24 0.0M
2021-08-09 7,609.67 7,637.86 7,543.50 7,570.84 0.0M
2021-08-06 7,650.90 7,711.18 7,594.06 7,609.67 0.0M
2021-08-05 7,597.34 7,708.82 7,597.34 7,650.90 0.0M
2021-08-04 7,682.65 7,704.73 7,596.41 7,597.34 0.0M
2021-08-03 7,556.64 7,685.22 7,516.36 7,682.65 0.0M
2021-08-02 7,569.85 7,659.77 7,552.48 7,556.64 0.0M
2021-07-30 7,580.04 7,639.88 7,533.41 7,569.85 0.0M
2021-07-29 7,361.70 7,619.74 7,361.70 7,580.04 0.0M
2021-07-28 7,386.57 7,436.50 7,319.04 7,361.70 0.0M
2021-07-27 7,395.69 7,405.34 7,298.07 7,386.57 0.0M
2021-07-26 7,462.76 7,473.66 7,376.86 7,395.69 0.0M
2021-07-23 7,304.41 7,471.01 7,304.41 7,462.76 0.0M
2021-07-22 7,363.32 7,363.32 7,257.66 7,304.41 0.0M
2021-07-21 7,244.81 7,372.43 7,244.81 7,363.32 0.0M
2021-07-20 7,052.10 7,267.28 7,049.60 7,244.81 0.0M
2021-07-19 7,121.80 7,121.80 6,966.90 7,052.10 0.0M
2021-07-16 7,181.44 7,241.05 7,113.49 7,121.81 0.0M
2021-07-15 7,186.96 7,208.57 7,119.41 7,181.44 0.0M
2021-07-14 7,214.99 7,284.32 7,178.55 7,186.96 0.0M
2021-07-13 7,374.14 7,374.14 7,208.11 7,214.99 0.0M
2021-07-12 7,350.38 7,380.90 7,300.27 7,374.14 0.0M
2021-07-09 7,241.58 7,393.94 7,241.58 7,350.38 0.0M
2021-07-08 7,448.35 7,448.35 7,183.58 7,241.58 0.0M
2021-07-07 7,327.98 7,470.51 7,319.07 7,448.35 0.0M
2021-07-06 7,430.52 7,435.90 7,232.51 7,327.98 0.0M
2021-07-02 7,457.69 7,477.86 7,409.20 7,430.52 0.0M
2021-07-01 7,354.64 7,472.10 7,352.13 7,457.69 0.0M
2021-06-30 7,351.32 7,375.35 7,319.18 7,354.64 0.0M
2021-06-29 7,299.25 7,415.45 7,299.25 7,351.32 0.0M
2021-06-28 7,250.97 7,312.26 7,232.05 7,299.25 0.0M
2021-06-25 7,205.25 7,275.54 7,205.25 7,250.97 0.0M
2021-06-24 7,174.37 7,219.99 7,144.46 7,205.25 0.0M
2021-06-23 7,210.92 7,226.81 7,130.67 7,174.37 0.0M
2021-06-22 7,183.80 7,227.20 7,145.08 7,210.92 0.0M
2021-06-21 7,035.05 7,196.61 7,035.05 7,183.80 0.0M
2021-06-18 7,079.45 7,118.78 6,987.77 7,035.05 0.0M
2021-06-17 7,119.97 7,158.32 6,969.68 7,079.45 0.0M
2021-06-16 7,205.65 7,205.65 7,084.05 7,119.97 0.0M
2021-06-15 7,180.68 7,224.79 7,142.65 7,205.65 0.0M
2021-06-14 7,281.84 7,281.84 7,140.57 7,180.68 0.0M
2021-06-11 7,223.20 7,314.11 7,223.20 7,281.84 0.0M
2021-06-10 7,306.23 7,357.53 7,215.71 7,223.20 0.0M
2021-06-09 7,416.23 7,433.57 7,302.60 7,306.23 0.0M
2021-06-08 7,369.47 7,433.34 7,359.18 7,416.23 0.0M
2021-06-07 7,379.76 7,415.77 7,329.76 7,369.47 0.0M
2021-06-04 7,322.56 7,389.17 7,297.47 7,379.76 0.0M
2021-06-03 7,418.50 7,418.50 7,259.11 7,322.56 0.0M
2021-06-02 7,528.00 7,538.23 7,406.00 7,418.50 0.0M
2021-06-01 7,523.06 7,603.21 7,481.61 7,528.00 0.0M
2021-05-28 7,541.04 7,592.56 7,485.36 7,523.06 0.0M
2021-05-27 7,493.93 7,570.11 7,493.93 7,541.04 0.0M
2021-05-26 7,399.48 7,516.92 7,399.48 7,493.93 0.0M
2021-05-25 7,326.34 7,466.09 7,326.34 7,399.48 0.0M
2021-05-24 7,284.99 7,360.36 7,284.99 7,326.34 0.0M
2021-05-21 7,334.30 7,426.42 7,272.77 7,284.99 0.0M
2021-05-20 7,294.85 7,356.45 7,275.07 7,334.30 0.0M
2021-05-19 7,374.46 7,374.46 7,150.14 7,294.85 0.0M
2021-05-18 7,544.83 7,568.42 7,370.47 7,374.46 0.0M
2021-05-17 7,621.95 7,621.95 7,457.86 7,544.83 0.0M
2021-05-14 7,518.99 7,636.71 7,518.99 7,621.95 0.0M
2021-05-13 7,306.07 7,562.48 7,306.07 7,518.99 0.0M
2021-05-12 7,698.37 7,698.37 7,297.02 7,306.07 0.0M
2021-05-11 7,968.84 7,968.84 7,634.33 7,698.37 0.0M
2021-05-10 7,969.49 8,112.88 7,947.37 7,968.84 0.0M
2021-05-07 7,843.73 7,979.60 7,786.20 7,969.49 0.0M
2021-05-06 7,774.28 7,846.41 7,748.25 7,843.73 0.0M
2021-05-05 7,756.78 7,799.93 7,678.87 7,774.28 0.0M
2021-05-04 7,734.36 7,758.40 7,650.62 7,756.78 0.0M
2021-05-03 7,568.97 7,777.97 7,568.97 7,734.36 0.0M
2021-04-30 7,697.17 7,697.17 7,542.46 7,568.97 0.0M
2021-04-29 7,613.38 7,723.08 7,613.38 7,697.17 0.0M
2021-04-28 7,650.17 7,661.56 7,597.44 7,613.38 0.0M
2021-04-27 7,578.81 7,696.90 7,578.81 7,650.17 0.0M
2021-04-26 7,543.43 7,610.71 7,535.10 7,578.81 0.0M
2021-04-23 7,404.75 7,561.48 7,404.75 7,543.43 0.0M
2021-04-22 7,424.33 7,471.58 7,348.55 7,404.75 0.0M
2021-04-21 7,333.30 7,442.39 7,319.36 7,424.33 0.0M
2021-04-20 7,497.76 7,506.69 7,242.20 7,333.30 0.0M
2021-04-19 7,543.89 7,559.33 7,439.41 7,497.76 0.0M
2021-04-16 7,392.09 7,566.83 7,392.09 7,543.89 0.0M
2021-04-15 7,347.34 7,406.07 7,347.34 7,392.09 0.0M
2021-04-14 7,369.08 7,417.93 7,342.87 7,347.34 0.0M
2021-04-13 7,424.99 7,424.99 7,294.49 7,369.08 0.0M
2021-04-12 7,404.29 7,433.66 7,361.63 7,424.99 0.0M
2021-04-09 7,240.86 7,407.88 7,240.86 7,404.29 0.0M
2021-04-08 7,235.11 7,265.25 7,186.30 7,240.86 0.0M
2021-04-07 7,334.11 7,341.17 7,223.77 7,235.11 0.0M
2021-04-06 7,270.74 7,359.74 7,268.47 7,334.11 0.0M
2021-04-05 7,192.64 7,277.03 7,192.64 7,270.74 0.0M
2021-04-01 7,063.66 7,192.90 7,063.66 7,192.64 0.0M
2021-03-31 7,096.80 7,149.42 7,059.94 7,063.66 0.0M
2021-03-30 6,988.47 7,120.77 6,955.44 7,096.80 0.0M
2021-03-29 7,112.63 7,193.12 6,982.85 6,988.47 0.0M
2021-03-26 6,863.45 7,118.58 6,863.45 7,112.63 0.0M
2021-03-25 6,667.37 6,882.85 6,601.53 6,863.45 0.0M
2021-03-24 6,692.97 6,825.98 6,667.37 6,667.37 0.0M
2021-03-23 6,860.68 6,877.63 6,662.66 6,692.97 0.0M
2021-03-22 6,825.25 6,894.62 6,758.62 6,860.68 0.0M
2021-03-19 6,738.73 6,869.83 6,704.04 6,825.25 0.0M
2021-03-18 6,820.98 6,905.43 6,721.87 6,738.73 0.0M
2021-03-17 6,698.00 6,822.19 6,634.58 6,820.98 0.0M
2021-03-16 6,759.64 6,807.34 6,689.86 6,698.00 0.0M
2021-03-15 6,623.80 6,760.24 6,611.61 6,759.64 0.0M
2021-03-12 6,634.63 6,640.95 6,549.06 6,623.80 0.0M
2021-03-11 6,605.60 6,683.62 6,605.60 6,634.63 0.0M
2021-03-10 6,452.53 6,658.67 6,452.53 6,605.60 0.0M
2021-03-09 6,459.53 6,560.61 6,451.96 6,452.53 0.0M
2021-03-08 6,340.34 6,539.29 6,340.34 6,459.53 0.0M
2021-03-05 6,107.70 6,352.96 6,018.13 6,340.34 0.0M
2021-03-04 6,248.86 6,279.55 5,967.97 6,107.70 0.0M
2021-03-03 6,367.13 6,367.13 6,247.03 6,248.86 0.0M
2021-03-02 6,359.42 6,392.55 6,308.79 6,367.13 0.0M
2021-03-01 6,225.54 6,410.06 6,225.54 6,359.42 0.0M
2021-02-26 6,138.14 6,294.17 6,132.53 6,225.54 0.0M
2021-02-25 6,402.06 6,402.06 6,118.55 6,138.14 0.0M
2021-02-24 6,364.96 6,407.01 6,259.33 6,402.06 0.0M
2021-02-23 6,370.70 6,380.30 6,161.49 6,364.96 0.0M
2021-02-22 6,462.71 6,462.71 6,366.28 6,370.70 0.0M
2021-02-19 6,342.42 6,479.53 6,342.42 6,462.71 0.0M
2021-02-18 6,374.86 6,383.60 6,304.83 6,342.42 0.0M
2021-02-17 6,378.36 6,401.13 6,298.89 6,374.86 0.0M
2021-02-16 6,531.78 6,538.87 6,367.90 6,378.36 0.0M
2021-02-12 6,545.65 6,573.70 6,506.02 6,531.78 0.0M
2021-02-11 6,477.05 6,573.68 6,477.05 6,545.65 0.0M
2021-02-10 6,480.81 6,523.30 6,387.71 6,477.05 0.0M
2021-02-09 6,533.08 6,533.08 6,470.16 6,480.81 0.0M
2021-02-08 6,385.04 6,533.34 6,385.04 6,533.08 0.0M
2021-02-05 6,269.42 6,391.59 6,269.42 6,385.04 0.0M
2021-02-04 6,194.58 6,288.63 6,187.92 6,269.42 0.0M
2021-02-03 6,206.96 6,250.07 6,141.11 6,194.58 0.0M
2021-02-02 6,144.28 6,232.01 6,136.93 6,206.96 0.0M
2021-02-01 6,054.49 6,160.07 6,027.19 6,144.28 0.0M
2021-01-29 6,162.45 6,162.45 5,996.34 6,054.49 0.0M
2021-01-28 6,165.64 6,210.48 6,126.63 6,162.45 0.0M
2021-01-27 6,283.39 6,283.39 6,118.41 6,165.64 0.0M
2021-01-26 6,370.73 6,432.77 6,267.09 6,283.39 0.0M
2021-01-25 6,381.58 6,486.48 6,325.34 6,370.73 0.0M
2021-01-22 6,342.56 6,389.11 6,266.98 6,381.58 0.0M
2021-01-21 6,297.48 6,394.78 6,297.48 6,342.56 0.0M
2021-01-20 6,136.63 6,323.97 6,136.63 6,297.48 0.0M
2021-01-19 6,073.99 6,165.32 6,073.99 6,136.63 0.0M
2021-01-15 6,084.22 6,096.91 5,990.93 6,073.99 0.0M
2021-01-14 6,053.30 6,142.37 6,049.56 6,084.22 0.0M
2021-01-13 6,065.55 6,146.13 6,052.85 6,053.30 0.0M
2021-01-12 5,967.80 6,068.88 5,960.85 6,065.55 0.0M
2021-01-11 5,888.00 6,014.03 5,825.13 5,967.80 0.0M
2021-01-08 5,986.93 6,021.75 5,833.35 5,888.00 0.0M
2021-01-07 5,851.77 6,002.94 5,851.77 5,986.93 0.0M
2021-01-06 5,726.84 5,892.59 5,711.85 5,851.77 0.0M
2021-01-05 5,702.16 5,752.24 5,668.38 5,726.84 0.0M
2021-01-04 5,787.42 5,814.09 5,640.65 5,702.16 0.0M