Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	28.50	28.54	28.05	28.05	6,081,577	-0.43(-1.52%)
Oct 30, 2013	28.86	28.86	28.30	28.48	5,116,525	-0.34(-1.20%)
Oct 29, 2013	28.69	28.84	28.57	28.83	3,557,310	+0.30(+1.06%)
Oct 28, 2013	28.67	28.77	28.35	28.52	3,629,720	-0.13(-0.45%)
Oct 25, 2013	28.80	28.83	28.46	28.65	4,669,214	-0.07(-0.26%)
Oct 24, 2013	28.17	28.82	28.17	28.73	6,791,302	+0.64(+2.29%)
Oct 23, 2013	27.81	28.37	27.71	28.08	8,764,245	+0.13(+0.46%)
Oct 22, 2013	27.61	28.00	27.47	27.95	13,349,141	+0.64(+2.36%)
Oct 21, 2013	27.56	27.65	27.11	27.31	5,083,791	-0.16(-0.57%)
Oct 18, 2013	27.62	27.63	27.28	27.47	6,009,434	+0.00(+0.00%)
Oct 17, 2013	26.89	27.49	26.82	27.47	8,752,502	+0.24(+0.88%)
Oct 16, 2013	27.22	27.28	26.91	27.23	6,531,433	+0.25(+0.92%)
Oct 15, 2013	27.28	27.47	26.83	26.98	8,807,988	-0.57(-2.07%)
Oct 14, 2013	27.49	27.58	27.15	27.55	5,635,200	-0.22(-0.79%)
Oct 11, 2013	27.30	27.81	27.22	27.77	6,573,043	+0.46(+1.68%)
Oct 10, 2013	27.09	27.37	27.00	27.31	7,269,155	+0.57(+2.11%)
Oct 09, 2013	26.86	27.03	26.39	26.75	7,636,078	-0.06(-0.22%)
Oct 08, 2013	27.44	27.50	26.76	26.80	8,758,547	-0.63(-2.31%)
Oct 07, 2013	27.56	27.72	27.40	27.44	10,557,690	-0.38(-1.35%)
Oct 04, 2013	27.85	28.12	27.58	27.82	8,177,844	-0.16(-0.56%)
Oct 03, 2013	28.25	28.46	27.75	27.97	5,716,851	-0.40(-1.39%)
Oct 02, 2013	28.04	28.42	27.96	28.37	4,514,734	+0.05(+0.16%)

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