Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	16.39	16.40	16.28	16.38	2,639,414	-0.02(-0.11%)
Mar 30, 2011	16.42	16.44	16.34	16.40	2,457,226	+0.06(+0.39%)
Mar 29, 2011	16.31	16.37	16.21	16.34	1,862,685	+0.02(+0.11%)
Mar 28, 2011	16.49	16.55	16.31	16.32	4,938,103	-0.10(-0.60%)
Mar 25, 2011	16.34	16.57	16.30	16.42	3,127,318	+0.11(+0.66%)
Mar 24, 2011	16.28	16.35	16.04	16.31	3,781,846	+0.13(+0.78%)
Mar 23, 2011	16.01	16.24	15.91	16.19	5,418,055	+0.09(+0.56%)
Mar 22, 2011	16.19	16.26	16.01	16.10	4,350,915	-0.15(-0.90%)
Mar 21, 2011	16.22	16.26	16.16	16.24	3,932,205	+0.25(+1.53%)
Mar 18, 2011	16.06	16.06	15.89	16.00	6,527,829	+0.19(+1.21%)
Mar 17, 2011	16.08	16.08	15.81	15.81	5,323,123	+0.06(+0.37%)
Mar 16, 2011	16.00	16.06	15.67	15.75	7,966,422	-0.36(-2.26%)
Mar 15, 2011	15.98	16.18	15.81	16.11	7,672,953	+0.31(+1.93%)
Mar 14, 2011	15.89	15.99	15.70	15.81	4,612,050	-0.24(-1.51%)
Mar 11, 2011	15.83	16.12	15.83	16.05	2,649,927	+0.11(+0.68%)
Mar 10, 2011	16.20	16.20	15.94	15.94	6,462,003	-0.45(-2.74%)
Mar 09, 2011	16.27	16.43	16.12	16.39	6,714,397	+0.11(+0.68%)
Mar 08, 2011	15.73	16.34	15.73	16.28	10,519,416	+0.55(+3.53%)
Mar 07, 2011	15.95	16.04	15.61	15.72	6,564,876	-0.21(-1.30%)
Mar 04, 2011	15.99	16.08	15.80	15.93	4,160,017	-0.15(-0.91%)
Mar 03, 2011	15.92	16.13	15.86	16.08	7,878,108	+0.33(+2.08%)
Mar 02, 2011	15.58	15.86	15.54	15.75	7,569,250	+0.19(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Sections

Services

Statesman Examiner