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
2023-12-29 9,659.28 9,675.11 9,592.70 9,607.40 0.0M
2023-12-28 9,689.26 9,691.81 9,644.12 9,659.28 0.0M
2023-12-27 9,660.89 9,734.09 9,660.89 9,689.26 0.0M
2023-12-26 9,600.94 9,689.62 9,600.94 9,660.89 0.0M
2023-12-22 9,571.97 9,630.49 9,550.50 9,600.94 0.0M
2023-12-21 9,435.81 9,577.59 9,435.81 9,571.97 0.0M
2023-12-20 9,541.79 9,641.03 9,431.41 9,435.81 0.0M
2023-12-19 9,415.61 9,571.01 9,415.61 9,541.79 0.0M
2023-12-18 9,498.69 9,516.10 9,364.49 9,415.61 0.0M
2023-12-15 9,600.56 9,637.51 9,481.49 9,498.69 0.0M
2023-12-14 9,095.08 9,623.34 9,095.08 9,600.56 0.0M
2023-12-13 8,872.89 9,120.13 8,769.85 9,095.08 0.0M
2023-12-12 8,895.38 8,910.45 8,850.86 8,872.89 0.0M
2023-12-11 8,873.62 8,920.89 8,869.21 8,895.38 0.0M
2023-12-08 8,769.83 8,904.55 8,769.83 8,873.62 0.0M
2023-12-07 8,695.69 8,771.86 8,693.35 8,769.83 0.0M
2023-12-06 8,585.87 8,799.57 8,585.87 8,695.69 0.0M
2023-12-05 8,628.23 8,636.17 8,554.41 8,585.87 0.0M
2023-12-04 8,570.15 8,655.02 8,521.48 8,628.23 0.0M
2023-12-01 8,320.74 8,572.84 8,313.92 8,570.15 0.0M
2023-11-30 8,298.28 8,328.99 8,211.82 8,320.74 0.0M
2023-11-29 8,216.55 8,374.15 8,216.55 8,298.28 0.0M
2023-11-28 8,269.43 8,288.84 8,205.19 8,216.55 0.0M
2023-11-27 8,281.92 8,294.92 8,231.89 8,269.43 0.0M
2023-11-24 8,249.27 8,286.54 8,222.14 8,281.92 0.0M
2023-11-22 8,207.08 8,306.08 8,207.08 8,249.27 0.0M
2023-11-21 8,287.06 8,287.06 8,202.34 8,207.08 0.0M
2023-11-20 8,267.88 8,298.45 8,206.30 8,287.06 0.0M
2023-11-17 8,180.16 8,271.18 8,180.16 8,267.88 0.0M
2023-11-16 8,184.52 8,259.14 8,170.36 8,180.16 0.0M
2023-11-15 8,205.16 8,310.28 8,182.40 8,184.52 0.0M
2023-11-14 7,750.28 8,262.57 7,750.28 8,205.16 0.0M
2023-11-13 7,780.67 7,780.67 7,688.58 7,750.28 0.0M
2023-11-10 7,621.05 7,786.60 7,621.05 7,780.67 0.0M
2023-11-09 7,720.36 7,750.33 7,602.19 7,621.05 0.0M
2023-11-08 7,720.07 7,773.19 7,693.36 7,720.36 0.0M
2023-11-07 7,674.54 7,751.08 7,664.98 7,720.07 0.0M
2023-11-06 7,773.49 7,773.49 7,653.89 7,674.54 0.0M
2023-11-03 7,568.04 7,854.80 7,568.04 7,773.49 0.0M
2023-11-02 7,407.32 7,627.67 7,407.32 7,568.04 0.0M
2023-11-01 7,186.18 7,414.49 7,162.95 7,407.32 0.0M
2023-10-31 7,099.94 7,224.78 7,099.94 7,186.18 0.0M
2023-10-30 7,005.03 7,123.16 7,003.40 7,099.94 0.0M
2023-10-27 7,023.23 7,073.84 6,974.61 7,005.03 0.0M
2023-10-26 6,961.83 7,117.67 6,961.83 7,023.23 0.0M
2023-10-25 7,119.72 7,119.72 6,960.12 6,961.83 0.0M
2023-10-24 7,135.79 7,193.53 7,102.02 7,119.72 0.0M
2023-10-23 7,118.07 7,219.07 7,095.47 7,135.79 0.0M
2023-10-20 7,181.31 7,200.37 7,093.69 7,118.07 0.0M
2023-10-19 7,324.12 7,360.83 7,153.60 7,181.31 0.0M
2023-10-18 7,572.17 7,572.17 7,322.06 7,324.12 0.0M
2023-10-17 7,555.75 7,656.51 7,514.62 7,572.17 0.0M
2023-10-16 7,451.70 7,589.96 7,451.70 7,555.75 0.0M
2023-10-13 7,494.07 7,558.24 7,406.54 7,451.70 0.0M
2023-10-12 7,788.03 7,788.03 7,432.20 7,494.07 0.0M
2023-10-11 7,692.63 7,791.63 7,692.63 7,788.03 0.0M
2023-10-10 7,604.16 7,788.00 7,604.16 7,692.63 0.0M
2023-10-09 7,528.01 7,605.62 7,426.88 7,604.16 0.0M
2023-10-06 7,465.82 7,582.09 7,364.15 7,528.01 0.0M
2023-10-05 7,511.35 7,525.54 7,424.76 7,465.82 0.0M
2023-10-04 7,401.67 7,528.10 7,387.94 7,511.35 0.0M
2023-10-03 7,600.28 7,600.28 7,361.60 7,401.67 0.0M
2023-10-02 7,689.63 7,720.08 7,570.52 7,600.28 0.0M
2023-09-29 7,743.41 7,826.37 7,671.49 7,689.63 0.0M
2023-09-28 7,649.98 7,799.53 7,627.74 7,743.41 0.0M
2023-09-27 7,600.08 7,708.25 7,600.08 7,649.98 0.0M
2023-09-26 7,715.09 7,722.98 7,598.69 7,600.08 0.0M
2023-09-25 7,653.08 7,739.88 7,633.80 7,715.09 0.0M
2023-09-22 7,646.94 7,701.55 7,632.45 7,653.08 0.0M
2023-09-21 7,840.96 7,840.96 7,638.64 7,646.94 0.0M
2023-09-20 7,930.50 8,033.15 7,837.87 7,840.96 0.0M
2023-09-19 7,927.30 7,947.85 7,843.34 7,930.50 0.0M
2023-09-18 7,912.01 7,970.58 7,891.11 7,927.30 0.0M
2023-09-15 8,088.62 8,088.62 7,870.92 7,912.01 0.0M
2023-09-14 7,995.29 8,103.39 7,995.29 8,088.62 0.0M
2023-09-13 8,088.76 8,108.54 7,949.57 7,995.29 0.0M
2023-09-12 8,235.06 8,249.91 8,065.28 8,088.76 0.0M
2023-09-11 8,145.27 8,298.42 8,145.27 8,235.06 0.0M
2023-09-08 8,181.53 8,217.75 8,125.62 8,145.27 0.0M
2023-09-07 8,159.24 8,200.40 8,094.58 8,181.53 0.0M
2023-09-06 8,118.93 8,217.49 8,100.27 8,159.24 0.0M
2023-09-05 8,447.61 8,447.61 8,112.20 8,118.93 0.0M
2023-09-01 8,327.23 8,474.10 8,327.23 8,447.61 0.0M
2023-08-31 8,302.21 8,359.51 8,301.92 8,327.23 0.0M
2023-08-30 8,230.95 8,331.67 8,227.63 8,302.21 0.0M
2023-08-29 8,041.06 8,234.30 8,005.73 8,230.95 0.0M
2023-08-28 7,958.89 8,065.48 7,958.89 8,041.06 0.0M
2023-08-25 7,984.96 8,035.19 7,826.52 7,958.89 0.0M
2023-08-24 8,114.44 8,148.49 7,983.84 7,984.96 0.0M
2023-08-23 7,947.92 8,122.39 7,947.92 8,114.44 0.0M
2023-08-22 7,924.83 7,995.10 7,924.83 7,947.92 0.0M
2023-08-21 7,983.96 8,007.08 7,848.30 7,924.83 0.0M
2023-08-18 7,965.40 8,003.57 7,899.13 7,983.96 0.0M
2023-08-17 8,265.30 8,295.00 7,963.78 7,965.40 0.0M
2023-08-16 8,382.30 8,434.87 8,265.19 8,265.30 0.0M
2023-08-15 8,403.26 8,448.45 8,332.83 8,382.30 0.0M
2023-08-14 8,356.55 8,404.05 8,306.52 8,403.26 0.0M
2023-08-11 8,365.01 8,435.54 8,341.84 8,356.55 0.0M
2023-08-10 8,421.93 8,526.89 8,296.36 8,365.01 0.0M
2023-08-09 8,496.93 8,496.93 8,400.36 8,421.93 0.0M
2023-08-08 8,518.26 8,518.26 8,359.32 8,496.93 0.0M
2023-08-07 8,417.99 8,528.32 8,417.99 8,518.26 0.0M
2023-08-04 8,364.79 8,499.87 8,334.07 8,417.99 0.0M
2023-08-03 8,457.68 8,457.68 8,335.25 8,364.79 0.0M
2023-08-02 8,535.90 8,535.90 8,402.48 8,457.68 0.0M
2023-08-01 8,486.60 8,544.93 8,452.83 8,535.90 0.0M
2023-07-31 8,481.91 8,523.90 8,416.60 8,486.60 0.0M
2023-07-28 8,400.55 8,516.80 8,400.55 8,481.91 0.0M
2023-07-27 8,410.60 8,546.86 8,383.78 8,400.55 0.0M
2023-07-26 8,395.25 8,431.31 8,337.73 8,410.60 0.0M
2023-07-25 8,315.29 8,412.90 8,288.83 8,395.25 0.0M
2023-07-24 8,282.58 8,352.71 8,281.73 8,315.29 0.0M
2023-07-21 8,296.38 8,333.70 8,265.80 8,282.58 0.0M
2023-07-20 8,469.68 8,485.96 8,268.62 8,296.38 0.0M
2023-07-19 8,471.54 8,478.63 8,419.11 8,469.68 0.0M
2023-07-18 8,413.52 8,489.80 8,413.52 8,471.54 0.0M
2023-07-17 8,386.32 8,437.39 8,331.33 8,413.52 0.0M
2023-07-14 8,356.44 8,391.60 8,319.78 8,386.32 0.0M
2023-07-13 8,326.31 8,370.86 8,311.12 8,356.44 0.0M
2023-07-12 8,160.81 8,364.18 8,160.81 8,326.31 0.0M
2023-07-11 8,052.34 8,176.50 8,052.34 8,160.81 0.0M
2023-07-10 7,831.46 8,053.34 7,831.46 8,052.34 0.0M
2023-07-07 7,799.89 7,914.69 7,795.57 7,831.46 0.0M
2023-07-06 7,968.22 7,968.22 7,747.99 7,799.89 0.0M
2023-07-05 8,042.75 8,042.75 7,946.42 7,968.22 0.0M
2023-07-03 8,065.76 8,083.84 8,013.63 8,042.75 0.0M
2023-06-30 8,012.19 8,108.44 8,012.19 8,065.76 0.0M
2023-06-29 7,963.34 8,015.23 7,935.39 8,012.19 0.0M
2023-06-28 7,993.11 8,026.62 7,944.63 7,963.34 0.0M
2023-06-27 7,771.18 8,009.46 7,771.18 7,993.11 0.0M
2023-06-26 7,722.65 7,829.86 7,722.65 7,771.18 0.0M
2023-06-23 7,706.45 7,746.15 7,654.59 7,722.65 0.0M
2023-06-22 7,753.47 7,753.47 7,663.71 7,706.45 0.0M
2023-06-21 7,710.99 7,775.36 7,658.90 7,753.47 0.0M
2023-06-20 7,664.86 7,726.04 7,648.10 7,710.99 0.0M
2023-06-16 7,697.78 7,737.76 7,643.37 7,664.86 0.0M
2023-06-15 7,571.85 7,705.26 7,571.85 7,697.78 0.0M
2023-06-14 7,676.33 7,732.53 7,542.69 7,571.85 0.0M
2023-06-13 7,575.20 7,701.26 7,575.20 7,676.33 0.0M
2023-06-12 7,487.38 7,611.22 7,447.97 7,575.20 0.0M
2023-06-09 7,520.02 7,529.13 7,457.61 7,487.38 0.0M
2023-06-08 7,546.06 7,573.04 7,503.27 7,520.02 0.0M
2023-06-07 7,424.79 7,589.48 7,424.79 7,546.06 0.0M
2023-06-06 7,216.57 7,430.98 7,216.57 7,424.79 0.0M
2023-06-05 7,283.41 7,283.41 7,158.76 7,216.57 0.0M
2023-06-02 7,003.29 7,286.53 7,003.29 7,283.41 0.0M
2023-06-01 6,907.60 7,012.53 6,863.05 7,003.29 0.0M
2023-05-31 7,052.47 7,052.47 6,859.19 6,907.60 0.0M
2023-05-30 7,041.26 7,089.04 7,013.01 7,052.47 0.0M
2023-05-26 7,000.94 7,050.80 6,965.55 7,041.26 0.0M
2023-05-25 6,981.82 7,062.45 6,958.27 7,000.94 0.0M
2023-05-24 7,002.19 7,028.58 6,953.44 6,981.82 0.0M
2023-05-23 7,120.00 7,120.00 6,990.10 7,002.19 0.0M
2023-05-22 7,188.05 7,234.51 7,118.88 7,120.00 0.0M
2023-05-19 7,312.61 7,336.50 7,150.77 7,188.05 0.0M
2023-05-18 7,192.68 7,323.29 7,175.99 7,312.61 0.0M
2023-05-17 7,080.68 7,202.49 7,080.68 7,192.68 0.0M
2023-05-16 7,165.54 7,165.54 7,016.62 7,080.68 0.0M
2023-05-15 7,109.33 7,172.33 7,070.91 7,165.54 0.0M
2023-05-12 7,141.03 7,200.05 7,039.19 7,109.33 0.0M
2023-05-11 7,145.52 7,147.20 7,089.54 7,141.03 0.0M
2023-05-10 7,158.08 7,226.74 7,066.33 7,145.52 0.0M
2023-05-09 7,147.13 7,201.75 7,139.11 7,158.08 0.0M
2023-05-08 7,106.18 7,157.68 7,071.89 7,147.13 0.0M
2023-05-05 6,987.76 7,127.27 6,987.76 7,106.18 0.0M
2023-05-04 7,100.74 7,110.27 6,973.68 6,987.76 0.0M
2023-05-03 7,060.69 7,215.66 7,060.69 7,100.74 0.0M
2023-05-02 7,090.50 7,090.50 6,942.46 7,060.69 0.0M
2023-05-01 7,120.70 7,156.52 7,075.31 7,090.50 0.0M
2023-04-28 7,018.10 7,127.47 7,018.10 7,120.70 0.0M
2023-04-27 6,789.70 7,019.25 6,789.70 7,018.10 0.0M
2023-04-26 6,885.28 6,924.86 6,774.65 6,789.70 0.0M
2023-04-25 6,991.85 6,998.97 6,884.42 6,885.28 0.0M
2023-04-24 6,971.62 7,014.82 6,928.69 6,991.85 0.0M
2023-04-21 6,996.77 7,019.01 6,931.51 6,971.62 0.0M
2023-04-20 6,947.19 7,056.94 6,947.19 6,996.77 0.0M
2023-04-19 6,927.66 6,958.89 6,879.85 6,947.19 0.0M
2023-04-18 6,810.53 6,932.68 6,810.53 6,927.66 0.0M
2023-04-17 6,745.86 6,811.65 6,742.15 6,810.53 0.0M
2023-04-14 6,723.96 6,795.79 6,698.14 6,745.86 0.0M
2023-04-13 6,699.05 6,753.97 6,635.37 6,723.96 0.0M
2023-04-12 6,705.28 6,790.87 6,690.91 6,699.05 0.0M
2023-04-11 6,569.38 6,736.36 6,569.38 6,705.28 0.0M
2023-04-10 6,476.25 6,572.64 6,451.32 6,569.38 0.0M
2023-04-06 6,522.12 6,522.12 6,423.21 6,476.25 0.0M
2023-04-05 6,620.36 6,620.36 6,489.45 6,522.12 0.0M
2023-04-04 6,815.05 6,817.38 6,589.55 6,620.36 0.0M
2023-04-03 6,807.06 6,830.58 6,754.79 6,815.05 0.0M
2023-03-31 6,643.34 6,809.74 6,643.34 6,807.06 0.0M
2023-03-30 6,653.38 6,713.93 6,634.54 6,643.34 0.0M
2023-03-29 6,599.88 6,664.14 6,595.64 6,653.38 0.0M
2023-03-28 6,562.02 6,645.28 6,560.81 6,599.88 0.0M
2023-03-27 6,551.55 6,612.88 6,528.60 6,562.02 0.0M
2023-03-24 6,547.29 6,561.84 6,417.52 6,551.55 0.0M
2023-03-23 6,549.87 6,678.90 6,489.81 6,547.29 0.0M
2023-03-22 6,664.82 6,729.86 6,547.40 6,549.87 0.0M
2023-03-21 6,570.46 6,713.51 6,570.46 6,664.82 0.0M
2023-03-20 6,508.39 6,626.61 6,508.39 6,570.46 0.0M
2023-03-17 6,605.87 6,605.87 6,470.94 6,508.39 0.0M
2023-03-16 6,486.74 6,636.65 6,430.82 6,605.87 0.0M
2023-03-15 6,628.13 6,628.13 6,394.75 6,486.74 0.0M
2023-03-14 6,542.67 6,695.41 6,542.67 6,628.13 0.0M
2023-03-13 6,566.29 6,618.00 6,461.81 6,542.67 0.0M
2023-03-10 6,718.93 6,731.06 6,493.08 6,566.29 0.0M
2023-03-09 6,829.34 6,897.29 6,715.80 6,718.93 0.0M
2023-03-08 6,761.99 6,832.60 6,744.30 6,829.34 0.0M
2023-03-07 6,828.70 6,863.60 6,759.62 6,761.99 0.0M
2023-03-06 6,901.18 6,948.83 6,814.33 6,828.70 0.0M
2023-03-03 6,762.84 6,916.81 6,762.84 6,901.18 0.0M
2023-03-02 6,719.89 6,775.80 6,631.10 6,762.84 0.0M
2023-03-01 6,774.81 6,795.22 6,701.35 6,719.89 0.0M
2023-02-28 6,741.90 6,821.60 6,736.45 6,774.81 0.0M
2023-02-27 6,699.50 6,813.51 6,699.50 6,741.90 0.0M
2023-02-24 6,753.98 6,753.98 6,617.97 6,699.50 0.0M
2023-02-23 6,695.80 6,770.95 6,649.63 6,759.89 0.0M
2023-02-22 6,657.17 6,745.76 6,657.17 6,695.80 0.0M
2023-02-21 6,925.53 6,925.53 6,650.19 6,657.17 0.0M
2023-02-17 6,998.90 6,998.90 6,839.63 6,925.53 0.0M
2023-02-16 7,088.62 7,088.62 6,919.22 6,998.90 0.0M
2023-02-15 7,042.05 7,102.73 6,978.31 7,088.62 0.0M
2023-02-14 7,068.29 7,078.35 6,958.48 7,042.05 0.0M
2023-02-13 6,898.76 7,069.40 6,893.23 7,068.29 0.0M
2023-02-10 6,921.80 6,935.91 6,866.08 6,898.76 0.0M
2023-02-09 6,954.45 7,087.45 6,909.16 6,921.80 0.0M
2023-02-08 7,054.33 7,054.33 6,926.05 6,954.45 0.0M
2023-02-07 7,027.69 7,072.04 6,921.88 7,054.33 0.0M
2023-02-06 7,151.49 7,151.49 7,019.40 7,027.69 0.0M
2023-02-03 7,256.02 7,256.02 7,112.80 7,151.49 0.0M
2023-02-02 7,117.90 7,325.58 7,117.90 7,256.02 0.0M
2023-02-01 6,973.42 7,170.91 6,897.80 7,117.90 0.0M
2023-01-31 6,656.83 6,975.97 6,656.83 6,973.42 0.0M
2023-01-30 6,745.00 6,772.36 6,654.12 6,656.83 0.0M
2023-01-27 6,680.68 6,777.58 6,653.91 6,745.00 0.0M
2023-01-26 6,663.01 6,745.23 6,609.03 6,680.68 0.0M
2023-01-25 6,638.88 6,667.87 6,541.43 6,663.01 0.0M
2023-01-24 6,611.64 6,669.29 6,570.96 6,638.88 0.0M
2023-01-23 6,527.60 6,627.61 6,517.77 6,611.64 0.0M
2023-01-20 6,367.79 6,528.68 6,331.54 6,527.60 0.0M
2023-01-19 6,569.11 6,569.11 6,366.22 6,367.79 0.0M
2023-01-18 6,632.92 6,750.80 6,566.77 6,569.11 0.0M
2023-01-17 6,684.58 6,697.92 6,622.78 6,632.92 0.0M
2023-01-13 6,643.43 6,698.99 6,563.23 6,684.58 0.0M
2023-01-12 6,624.30 6,668.49 6,540.76 6,643.43 0.0M
2023-01-11 6,458.95 6,627.31 6,458.95 6,624.30 0.0M
2023-01-10 6,393.60 6,459.79 6,342.45 6,458.95 0.0M
2023-01-09 6,390.69 6,489.51 6,390.69 6,393.60 0.0M
2023-01-06 6,241.91 6,409.88 6,241.91 6,390.69 0.0M
2023-01-05 6,292.54 6,292.54 6,153.12 6,241.91 0.0M
2023-01-04 6,140.02 6,322.17 6,140.02 6,292.54 0.0M
2023-01-03 6,059.24 6,182.16 6,059.24 6,140.02 0.0M