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
2022-12-30 6,119.05 6,119.05 6,009.46 6,059.24 0.0M
2022-12-29 5,972.60 6,141.59 5,972.60 6,119.05 0.0M
2022-12-28 6,096.41 6,122.60 5,972.27 5,972.60 0.0M
2022-12-27 6,110.52 6,135.84 6,074.81 6,096.41 0.0M
2022-12-23 6,090.88 6,112.41 6,032.02 6,110.52 0.0M
2022-12-22 6,147.68 6,147.68 5,974.10 6,090.88 0.0M
2022-12-21 6,033.53 6,158.68 6,033.53 6,147.68 0.0M
2022-12-20 6,068.59 6,082.14 5,989.90 6,033.53 0.0M
2022-12-19 6,172.89 6,179.31 6,044.25 6,068.59 0.0M
2022-12-16 6,270.71 6,270.71 6,116.99 6,172.89 0.0M
2022-12-15 6,306.30 6,306.30 6,118.47 6,270.71 0.0M
2022-12-14 6,342.21 6,391.62 6,246.28 6,306.30 0.0M
2022-12-13 6,233.06 6,530.21 6,233.06 6,342.21 0.0M
2022-12-12 6,149.70 6,241.05 6,111.51 6,233.06 0.0M
2022-12-09 6,196.32 6,213.08 6,142.42 6,149.80 0.0M
2022-12-08 6,157.50 6,227.33 6,128.83 6,196.32 0.0M
2022-12-07 6,050.58 6,175.69 6,050.58 6,157.50 0.0M
2022-12-06 6,133.13 6,151.78 5,972.86 6,050.58 0.0M
2022-12-05 6,279.22 6,279.22 6,109.20 6,133.13 0.0M
2022-12-02 6,317.78 6,317.78 6,200.95 6,279.22 0.0M
2022-12-01 6,244.26 6,375.56 6,244.26 6,317.78 0.0M
2022-11-30 6,134.99 6,245.60 6,006.81 6,244.26 0.0M
2022-11-29 6,092.79 6,142.80 6,057.82 6,134.99 0.0M
2022-11-28 6,223.09 6,223.09 6,064.51 6,092.79 0.0M
2022-11-25 6,217.82 6,239.41 6,195.31 6,223.09 0.0M
2022-11-23 6,185.85 6,252.02 6,168.99 6,217.82 0.0M
2022-11-22 6,073.31 6,189.64 6,073.31 6,185.85 0.0M
2022-11-21 6,112.08 6,116.16 6,042.29 6,073.31 0.0M
2022-11-18 6,074.77 6,159.01 6,032.17 6,112.08 0.0M
2022-11-17 6,164.99 6,164.99 5,955.34 6,074.77 0.0M
2022-11-16 6,251.97 6,251.97 6,138.36 6,164.99 0.0M
2022-11-15 6,120.58 6,311.08 6,120.58 6,251.97 0.0M
2022-11-14 6,303.24 6,303.24 6,117.71 6,120.58 0.0M
2022-11-11 6,219.05 6,355.92 6,208.67 6,303.24 0.0M
2022-11-10 5,638.77 6,259.35 5,638.77 6,219.05 0.0M
2022-11-09 5,736.73 5,794.91 5,629.28 5,638.77 0.0M
2022-11-08 5,698.81 5,809.72 5,659.90 5,736.73 0.0M
2022-11-07 5,623.49 5,709.21 5,579.07 5,698.81 0.0M
2022-11-04 5,513.26 5,679.42 5,506.17 5,623.49 0.0M
2022-11-03 5,606.41 5,606.41 5,432.53 5,513.26 0.0M
2022-11-02 5,827.50 5,880.41 5,603.38 5,606.41 0.0M
2022-11-01 5,850.40 5,967.34 5,773.44 5,827.50 0.0M
2022-10-31 5,918.83 5,918.83 5,797.62 5,850.40 0.0M
2022-10-28 5,815.59 5,927.23 5,730.64 5,918.83 0.0M
2022-10-27 5,796.92 5,916.26 5,781.29 5,815.59 0.0M
2022-10-26 5,853.91 5,905.23 5,757.32 5,796.92 0.0M
2022-10-25 5,611.62 5,873.20 5,611.62 5,853.91 0.0M
2022-10-24 5,522.85 5,633.46 5,504.29 5,611.62 0.0M
2022-10-21 5,356.80 5,533.98 5,327.24 5,522.85 0.0M
2022-10-20 5,493.74 5,571.17 5,348.69 5,356.80 0.0M
2022-10-19 5,763.49 5,763.49 5,450.44 5,493.74 0.0M
2022-10-18 5,639.87 5,829.94 5,639.87 5,763.49 0.0M
2022-10-17 5,499.36 5,690.01 5,499.36 5,639.87 0.0M
2022-10-14 5,699.96 5,765.63 5,494.09 5,499.36 0.0M
2022-10-13 5,690.33 5,748.88 5,400.30 5,699.96 0.0M
2022-10-12 5,769.69 5,772.45 5,685.62 5,690.33 0.0M
2022-10-11 5,755.78 5,854.55 5,700.95 5,769.69 0.0M
2022-10-10 5,741.26 5,791.05 5,699.01 5,755.78 0.0M
2022-10-07 5,917.63 5,917.63 5,706.25 5,741.26 0.0M
2022-10-06 5,908.80 5,968.21 5,878.88 5,917.63 0.0M
2022-10-05 5,956.65 5,959.13 5,834.56 5,908.80 0.0M
2022-10-04 5,711.63 5,959.30 5,711.63 5,956.65 0.0M
2022-10-03 5,495.87 5,749.25 5,495.87 5,711.63 0.0M
2022-09-30 5,535.60 5,606.58 5,463.95 5,495.87 0.0M
2022-09-29 5,705.06 5,705.06 5,495.76 5,535.60 0.0M
2022-09-28 5,445.49 5,733.98 5,445.49 5,705.06 0.0M
2022-09-27 5,422.34 5,537.22 5,387.22 5,445.49 0.0M
2022-09-26 5,560.91 5,581.28 5,419.25 5,422.34 0.0M
2022-09-23 5,575.66 5,575.66 5,475.76 5,560.91 0.0M
2022-09-22 5,690.29 5,690.29 5,568.48 5,575.66 0.0M
2022-09-21 5,755.35 5,876.37 5,688.55 5,690.29 0.0M
2022-09-20 5,895.70 5,895.70 5,705.41 5,755.35 0.0M
2022-09-19 5,791.33 5,900.70 5,777.32 5,895.70 0.0M
2022-09-16 5,818.93 5,833.69 5,731.11 5,791.33 0.0M
2022-09-15 5,841.77 5,944.65 5,786.18 5,818.93 0.0M
2022-09-14 5,907.87 5,927.04 5,771.24 5,841.77 0.0M
2022-09-13 6,278.55 6,278.55 5,889.31 5,907.87 0.0M
2022-09-12 6,218.12 6,339.49 6,218.12 6,278.55 0.0M
2022-09-09 6,114.48 6,239.52 6,114.48 6,218.12 0.0M
2022-09-07 5,890.54 6,063.71 5,890.54 6,061.05 0.0M
2022-09-06 5,955.53 5,967.29 5,831.50 5,890.54 0.0M
2022-09-02 5,991.66 6,088.08 5,918.37 5,955.53 0.0M
2022-09-01 5,990.82 6,002.14 5,896.84 5,991.66 0.0M
2022-08-31 6,070.57 6,097.14 5,983.86 5,990.82 0.0M
2022-08-30 6,114.50 6,183.67 6,040.99 6,070.57 0.0M
2022-08-29 6,154.59 6,181.74 6,083.75 6,114.50 0.0M
2022-08-26 6,454.02 6,467.52 6,153.64 6,154.59 0.0M
2022-08-25 6,342.46 6,463.52 6,342.46 6,454.02 0.0M
2022-08-24 6,295.09 6,390.83 6,242.16 6,342.46 0.0M
2022-08-23 6,315.32 6,378.98 6,281.06 6,295.09 0.0M
2022-08-22 6,487.08 6,487.08 6,309.10 6,315.32 0.0M
2022-08-19 6,679.76 6,679.76 6,455.38 6,487.08 0.0M
2022-08-18 6,652.06 6,689.64 6,634.77 6,679.76 0.0M
2022-08-17 6,765.40 6,765.40 6,615.39 6,652.06 0.0M
2022-08-16 6,700.25 6,826.39 6,639.02 6,765.40 0.0M
2022-08-15 6,693.60 6,712.30 6,624.37 6,700.25 0.0M
2022-08-12 6,569.06 6,695.88 6,569.06 6,693.60 0.0M
2022-08-11 6,515.69 6,674.31 6,515.69 6,569.06 0.0M
2022-08-10 6,295.60 6,567.08 6,295.60 6,515.69 0.0M
2022-08-09 6,510.82 6,510.82 6,271.59 6,295.60 0.0M
2022-08-08 6,436.51 6,595.06 6,436.51 6,510.82 0.0M
2022-08-05 6,415.86 6,439.63 6,305.99 6,436.51 0.0M
2022-08-04 6,306.33 6,441.39 6,292.30 6,415.86 0.0M
2022-08-03 6,268.85 6,336.63 6,222.93 6,306.33 0.0M
2022-08-02 6,465.87 6,465.87 6,266.05 6,268.85 0.0M
2022-08-01 6,423.07 6,504.50 6,354.90 6,465.87 0.0M
2022-07-29 6,355.80 6,439.26 6,305.65 6,423.07 0.0M
2022-07-28 6,225.91 6,360.93 6,195.97 6,355.80 0.0M
2022-07-27 6,101.81 6,256.03 6,059.05 6,225.91 0.0M
2022-07-26 6,163.26 6,163.26 6,054.63 6,101.81 0.0M
2022-07-25 6,238.36 6,238.36 6,118.12 6,163.26 0.0M
2022-07-22 6,219.25 6,339.20 6,175.25 6,238.36 0.0M
2022-07-21 6,093.04 6,221.85 6,023.47 6,219.25 0.0M
2022-07-20 6,059.73 6,100.25 5,995.89 6,093.04 0.0M
2022-07-19 5,862.03 6,072.17 5,862.03 6,059.73 0.0M
2022-07-18 5,890.95 5,973.69 5,848.03 5,862.03 0.0M
2022-07-15 5,817.99 5,918.97 5,787.16 5,890.95 0.0M
2022-07-14 5,882.52 5,882.52 5,710.53 5,817.99 0.0M
2022-07-13 5,873.34 5,908.90 5,703.89 5,882.52 0.0M
2022-07-12 5,832.67 5,978.84 5,824.32 5,873.34 0.0M
2022-07-11 5,859.88 5,888.19 5,824.43 5,832.67 0.0M
2022-07-08 5,865.85 5,888.68 5,806.08 5,859.88 0.0M
2022-07-07 5,779.48 5,870.03 5,747.85 5,865.85 0.0M
2022-07-06 5,819.87 5,885.88 5,697.23 5,779.48 0.0M
2022-07-05 5,681.36 5,821.77 5,587.60 5,819.87 0.0M
2022-07-01 5,493.14 5,695.14 5,493.14 5,681.36 0.0M
2022-06-30 5,516.52 5,557.21 5,371.01 5,493.14 0.0M
2022-06-29 5,539.96 5,541.57 5,432.56 5,516.52 0.0M
2022-06-28 5,660.30 5,732.03 5,539.01 5,539.96 0.0M
2022-06-27 5,651.73 5,710.83 5,615.30 5,660.30 0.0M
2022-06-24 5,497.99 5,680.46 5,497.99 5,651.73 0.0M
2022-06-23 5,305.35 5,506.85 5,305.35 5,497.99 0.0M
2022-06-22 5,273.22 5,348.60 5,190.98 5,305.35 0.0M
2022-06-21 5,241.86 5,378.54 5,238.55 5,273.22 0.0M
2022-06-17 5,212.69 5,296.89 5,135.38 5,241.86 0.0M
2022-06-16 5,584.90 5,584.90 5,170.28 5,212.69 0.0M
2022-06-15 5,562.74 5,667.14 5,471.50 5,584.90 0.0M
2022-06-14 5,609.48 5,666.61 5,522.69 5,562.74 0.0M
2022-06-13 5,911.72 5,911.72 5,576.81 5,609.48 0.0M
2022-06-10 6,179.32 6,179.32 5,910.89 5,911.72 0.0M
2022-06-09 6,208.22 6,286.17 6,176.32 6,179.32 0.0M
2022-06-08 6,330.78 6,330.78 6,181.94 6,208.22 0.0M
2022-06-07 6,305.95 6,334.24 6,171.33 6,330.78 0.0M
2022-06-06 6,274.89 6,350.60 6,255.13 6,305.95 0.0M
2022-06-03 6,335.94 6,335.94 6,233.69 6,274.89 0.0M
2022-06-02 6,194.14 6,336.68 6,194.14 6,335.94 0.0M
2022-06-01 6,258.76 6,295.96 6,153.76 6,194.14 0.0M
2022-05-31 6,339.05 6,339.05 6,186.75 6,258.76 0.0M
2022-05-27 6,213.94 6,340.21 6,213.94 6,339.05 0.0M
2022-05-26 5,979.15 6,234.88 5,979.15 6,213.94 0.0M
2022-05-25 5,776.53 6,011.60 5,746.92 5,979.15 0.0M
2022-05-24 5,932.14 5,932.14 5,674.39 5,776.53 0.0M
2022-05-23 5,931.10 5,981.86 5,856.53 5,932.14 0.0M
2022-05-20 5,948.23 6,019.66 5,761.56 5,931.10 0.0M
2022-05-19 5,907.16 6,059.63 5,861.26 5,948.23 0.0M
2022-05-18 6,252.65 6,252.65 5,880.13 5,907.16 0.0M
2022-05-17 6,086.88 6,258.72 6,072.81 6,252.65 0.0M
2022-05-16 6,149.51 6,149.51 5,952.66 6,086.88 0.0M
2022-05-13 6,032.21 6,199.86 6,032.21 6,149.51 0.0M
2022-05-12 5,832.44 6,079.12 5,795.48 6,032.21 0.0M
2022-05-11 6,047.74 6,107.89 5,824.20 5,832.44 0.0M
2022-05-10 6,129.76 6,262.70 5,970.98 6,047.74 0.0M
2022-05-09 6,161.66 6,224.13 6,051.52 6,129.76 0.0M
2022-05-06 6,251.10 6,251.10 6,017.36 6,161.66 0.0M
2022-05-05 6,569.81 6,569.81 6,178.64 6,251.10 0.0M
2022-05-04 6,358.48 6,582.90 6,226.28 6,569.81 0.0M
2022-05-03 6,284.62 6,388.02 6,256.15 6,358.48 0.0M
2022-05-02 6,152.33 6,288.31 6,105.91 6,284.62 0.0M
2022-04-29 6,332.48 6,419.63 6,139.92 6,152.33 0.0M
2022-04-28 6,161.77 6,366.86 6,083.04 6,332.48 0.0M
2022-04-27 6,171.03 6,277.45 6,099.49 6,161.77 0.0M
2022-04-26 6,322.45 6,359.55 6,169.73 6,171.03 0.0M
2022-04-25 6,158.10 6,328.21 6,048.55 6,322.45 0.0M
2022-04-22 6,333.14 6,333.14 6,152.11 6,158.10 0.0M
2022-04-21 6,413.41 6,525.69 6,301.99 6,333.14 0.0M
2022-04-20 6,346.28 6,472.19 6,346.28 6,413.41 0.0M
2022-04-19 6,116.34 6,365.83 6,116.34 6,346.28 0.0M
2022-04-18 6,170.47 6,212.31 6,074.72 6,116.34 0.0M
2022-04-14 6,291.00 6,360.12 6,167.78 6,170.47 0.0M
2022-04-13 6,185.14 6,312.60 6,179.02 6,291.00 0.0M
2022-04-12 6,206.75 6,412.33 6,163.86 6,185.14 0.0M
2022-04-11 6,173.45 6,275.01 6,109.89 6,206.75 0.0M
2022-04-08 6,154.83 6,309.73 6,105.52 6,173.45 0.0M
2022-04-07 6,187.65 6,202.02 6,061.59 6,154.83 0.0M
2022-04-06 6,332.80 6,332.80 6,129.47 6,187.65 0.0M
2022-04-05 6,464.95 6,496.76 6,311.62 6,332.80 0.0M
2022-04-04 6,399.97 6,479.20 6,382.24 6,464.95 0.0M
2022-04-01 6,350.05 6,428.39 6,331.14 6,399.97 0.0M
2022-03-31 6,605.99 6,605.99 6,349.77 6,350.05 0.0M
2022-03-30 6,850.74 6,850.74 6,581.70 6,605.99 0.0M
2022-03-29 6,641.45 6,907.66 6,641.45 6,850.74 0.0M
2022-03-28 6,588.95 6,644.39 6,540.79 6,641.45 0.0M
2022-03-25 6,658.61 6,696.36 6,525.60 6,588.95 0.0M
2022-03-24 6,732.70 6,739.47 6,621.50 6,658.61 0.0M
2022-03-23 7,005.30 7,005.30 6,726.60 6,732.70 0.0M
2022-03-22 7,003.46 7,078.23 6,965.77 7,005.30 0.0M
2022-03-21 7,211.57 7,211.57 6,946.11 7,003.46 0.0M
2022-03-18 7,115.07 7,223.78 7,032.29 7,211.57 0.0M
2022-03-17 7,006.84 7,115.24 6,978.46 7,115.07 0.0M
2022-03-16 6,861.81 7,069.36 6,800.02 7,006.84 0.0M
2022-03-15 6,644.02 6,879.42 6,644.02 6,861.81 0.0M
2022-03-14 6,712.35 6,763.67 6,580.13 6,644.02 0.0M
2022-03-11 6,786.29 6,861.35 6,708.32 6,712.35 0.0M
2022-03-10 6,829.51 6,829.51 6,673.13 6,786.29 0.0M
2022-03-09 6,588.21 6,913.10 6,588.21 6,829.51 0.0M
2022-03-08 6,571.80 6,789.86 6,528.79 6,588.21 0.0M
2022-03-07 6,945.86 6,952.52 6,570.03 6,571.80 0.0M
2022-03-04 7,060.87 7,060.87 6,866.39 6,945.86 0.0M
2022-03-03 7,136.39 7,201.54 7,037.64 7,060.87 0.0M
2022-03-02 6,939.32 7,173.18 6,939.32 7,136.39 0.0M
2022-03-01 7,026.06 7,052.86 6,892.11 6,939.32 0.0M
2022-02-28 7,030.95 7,056.97 6,938.41 7,026.06 0.0M
2022-02-25 6,811.03 7,039.80 6,796.81 7,030.95 0.0M
2022-02-24 6,646.79 6,827.32 6,451.23 6,811.03 0.0M
2022-02-23 6,828.35 6,889.82 6,632.55 6,646.79 0.0M
2022-02-22 7,057.06 7,057.06 6,771.75 6,828.35 0.0M
2022-02-18 7,064.12 7,139.08 7,006.12 7,057.06 0.0M
2022-02-17 7,249.22 7,249.22 7,052.60 7,064.12 0.0M
2022-02-16 7,224.97 7,276.95 7,156.44 7,249.22 0.0M
2022-02-15 7,081.16 7,244.54 7,081.16 7,224.97 0.0M
2022-02-14 7,089.98 7,158.43 7,033.78 7,081.16 0.0M
2022-02-11 7,206.06 7,308.88 7,053.74 7,089.98 0.0M
2022-02-10 7,468.56 7,468.56 7,169.68 7,206.06 0.0M
2022-02-09 7,300.54 7,504.33 7,300.54 7,468.56 0.0M
2022-02-08 7,190.81 7,331.48 7,172.09 7,300.54 0.0M
2022-02-07 7,180.10 7,248.60 7,140.31 7,190.81 0.0M
2022-02-04 7,335.83 7,335.83 7,117.14 7,180.10 0.0M
2022-02-03 7,520.21 7,520.21 7,327.92 7,335.83 0.0M
2022-02-02 7,475.62 7,535.66 7,426.78 7,520.21 0.0M
2022-02-01 7,470.56 7,531.73 7,326.11 7,475.62 0.0M
2022-01-31 7,295.37 7,471.84 7,265.37 7,470.56 0.0M
2022-01-28 7,123.65 7,295.67 7,022.73 7,295.37 0.0M
2022-01-27 7,235.10 7,363.88 7,087.78 7,123.65 0.0M
2022-01-26 7,407.64 7,581.78 7,159.20 7,235.10 0.0M
2022-01-25 7,552.26 7,552.26 7,279.25 7,407.64 0.0M
2022-01-24 7,311.96 7,565.40 7,125.44 7,552.26 0.0M
2022-01-21 7,399.30 7,507.73 7,306.58 7,311.96 0.0M
2022-01-20 7,550.39 7,679.70 7,386.75 7,399.30 0.0M
2022-01-19 7,697.29 7,753.23 7,544.34 7,550.39 0.0M
2022-01-18 7,923.31 7,923.31 7,675.84 7,697.29 0.0M
2022-01-14 8,098.56 8,098.56 7,828.43 7,923.31 0.0M
2022-01-13 8,124.45 8,282.85 8,073.02 8,098.56 0.0M
2022-01-12 8,125.03 8,220.13 8,072.65 8,124.45 0.0M
2022-01-11 7,985.34 8,129.88 7,928.03 8,125.03 0.0M
2022-01-10 8,003.81 8,003.81 7,802.86 7,985.34 0.0M
2022-01-07 8,293.04 8,293.04 8,002.12 8,003.81 0.0M
2022-01-06 8,315.13 8,340.62 8,210.61 8,293.04 0.0M
2022-01-05 8,548.36 8,591.03 8,311.50 8,315.13 0.0M
2022-01-04 8,446.73 8,560.76 8,446.73 8,548.36 0.0M
2022-01-03 8,612.13 8,628.06 8,388.67 8,446.73 0.0M