Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	28.84	28.96	28.56	28.69	4,099,706	+0.10(+0.35%)
Oct 30, 2014	28.43	28.66	28.12	28.58	3,312,675	+0.25(+0.88%)
Oct 29, 2014	28.59	28.77	28.11	28.34	8,650,961	-0.32(-1.13%)
Oct 28, 2014	28.39	28.69	28.20	28.66	7,519,561	+0.31(+1.11%)
Oct 27, 2014	28.24	28.35	28.35	28.35	2,647,049	+0.00(+0.00%)
Oct 24, 2014	28.35	28.37	28.02	28.35	4,848,629	+0.06(+0.23%)
Oct 23, 2014	28.11	28.53	28.00	28.28	5,770,294	+0.43(+1.56%)
Oct 22, 2014	27.91	28.23	27.82	27.85	4,180,355	-0.25(-0.89%)
Oct 21, 2014	27.69	28.16	27.67	28.10	5,685,236	+0.46(+1.67%)
Oct 20, 2014	27.11	27.65	26.95	27.64	7,310,934	+0.58(+2.15%)
Oct 17, 2014	27.00	27.21	26.74	27.06	7,952,764	+0.43(+1.63%)
Oct 16, 2014	25.86	26.88	25.86	26.62	5,710,781	+0.14(+0.52%)
Oct 15, 2014	25.73	26.64	25.49	26.48	9,635,000	+0.41(+1.59%)
Oct 14, 2014	26.00	26.39	25.86	26.07	6,773,999	+0.25(+0.96%)
Oct 13, 2014	26.37	26.62	25.76	25.82	7,148,687	-0.54(-2.06%)
Oct 10, 2014	26.72	26.95	26.34	26.36	9,531,164	-0.49(-1.82%)
Oct 09, 2014	27.41	27.50	26.81	26.85	4,053,737	-0.56(-2.05%)
Oct 08, 2014	27.00	27.44	26.79	27.41	4,619,512	+0.35(+1.29%)
Oct 07, 2014	27.22	27.46	27.06	27.06	2,892,329	-0.38(-1.38%)
Oct 06, 2014	27.60	27.67	27.39	27.44	3,211,642	+0.01(+0.03%)
Oct 03, 2014	27.31	27.54	27.00	27.43	2,786,383	+0.29(+1.09%)
Oct 02, 2014	26.79	27.21	26.67	27.14	6,310,446	+0.27(+0.99%)

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