Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	33.81	33.86	33.50	33.70	1,212,691	-0.13(-0.39%)
Aug 30, 2016	33.87	33.87	33.72	33.83	2,024,306	+0.01(+0.03%)
Aug 29, 2016	33.60	33.98	33.60	33.82	1,293,582	+0.28(+0.83%)
Aug 26, 2016	33.77	34.04	33.35	33.54	2,957,765	-0.32(-0.94%)
Aug 25, 2016	33.68	33.98	33.63	33.85	1,181,322	+0.07(+0.22%)
Aug 24, 2016	34.05	34.08	33.71	33.78	2,255,576	-0.29(-0.85%)
Aug 23, 2016	33.64	34.19	33.57	34.07	3,506,236	+0.60(+1.78%)
Aug 22, 2016	33.38	33.49	33.17	33.47	1,031,753	+0.11(+0.34%)
Aug 19, 2016	33.24	33.44	33.17	33.36	1,218,108	+0.03(+0.08%)
Aug 18, 2016	33.26	33.38	33.08	33.33	1,284,131	+0.12(+0.36%)
Aug 17, 2016	33.45	33.57	33.00	33.21	3,181,509	-0.36(-1.08%)
Aug 16, 2016	33.79	34.02	33.57	33.58	1,121,041	-0.29(-0.85%)
Aug 15, 2016	33.66	34.02	33.66	33.86	1,114,258	+0.23(+0.69%)
Aug 12, 2016	33.53	33.72	33.47	33.63	1,391,010	-0.08(-0.25%)
Aug 11, 2016	33.53	33.82	33.48	33.72	1,099,671	+0.25(+0.75%)
Aug 10, 2016	33.66	33.71	33.40	33.46	894,164	-0.17(-0.50%)
Aug 09, 2016	33.69	33.79	33.52	33.63	1,011,014	-0.05(-0.14%)
Aug 08, 2016	33.72	33.85	33.65	33.68	1,750,325	-0.03(-0.08%)
Aug 05, 2016	33.47	33.76	33.46	33.71	1,822,245	+0.42(+1.26%)
Aug 04, 2016	33.45	33.55	33.08	33.29	2,717,215	-0.11(-0.34%)
Aug 03, 2016	33.21	33.44	33.04	33.40	1,396,508	+0.12(+0.36%)
Aug 02, 2016	33.62	33.71	33.18	33.28	1,570,602	-0.42(-1.25%)

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