Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.80	13.89	13.43	13.59	7,587,706	-0.09(-0.66%)
Aug 30, 2011	13.52	13.79	13.35	13.68	9,315,657	+0.15(+1.13%)
Aug 29, 2011	13.12	13.54	13.07	13.52	4,401,483	+0.62(+4.82%)
Aug 26, 2011	12.46	12.98	12.31	12.90	6,986,507	+0.38(+3.02%)
Aug 25, 2011	12.63	12.76	12.36	12.52	6,972,778	+0.03(+0.22%)
Aug 24, 2011	12.21	12.56	12.14	12.50	6,199,280	+0.33(+2.74%)
Aug 23, 2011	11.96	12.18	11.78	12.16	5,165,675	+0.29(+2.43%)
Aug 22, 2011	12.27	12.27	11.77	11.87	4,349,280	-0.01(-0.08%)
Aug 19, 2011	11.96	12.35	11.82	11.88	5,455,016	-0.26(-2.15%)
Aug 18, 2011	12.71	12.71	12.02	12.14	8,868,816	-0.78(-6.00%)
Aug 17, 2011	13.10	13.30	12.81	12.92	5,436,253	-0.19(-1.44%)
Aug 16, 2011	13.08	13.34	13.01	13.11	4,377,833	-0.12(-0.89%)
Aug 15, 2011	12.95	13.26	12.95	13.23	6,989,541	+0.37(+2.87%)
Aug 12, 2011	12.82	12.95	12.58	12.86	7,749,854	+0.21(+1.64%)
Aug 11, 2011	12.15	12.86	12.03	12.65	9,372,420	+0.57(+4.70%)
Aug 10, 2011	12.46	12.52	12.05	12.08	15,040,293	-0.66(-5.17%)
Aug 09, 2011	13.37	12.76	11.86	12.74	14,053,384	+0.51(+4.13%)
Aug 08, 2011	12.92	13.07	12.11	12.23	12,662,952	-1.15(-8.56%)
Aug 05, 2011	13.83	13.84	13.10	13.38	8,771,492	-0.11(-0.80%)
Aug 04, 2011	14.08	14.15	13.47	13.49	10,177,423	-0.83(-5.79%)
Aug 03, 2011	14.34	14.38	13.89	14.32	6,879,890	+0.03(+0.18%)
Aug 02, 2011	14.89	14.93	14.29	14.29	6,317,383	-0.66(-4.40%)

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