Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	32.50	32.60	31.93	32.27	7,873,323	+0.18(+0.56%)
Oct 30, 2018	30.50	32.13	30.34	32.09	13,791,484	+1.54(+5.03%)
Oct 29, 2018	31.47	31.59	30.21	30.55	5,733,176	-0.39(-1.26%)
Oct 26, 2018	31.26	31.73	30.51	30.94	9,751,244	-0.95(-2.98%)
Oct 25, 2018	31.15	32.07	31.15	31.89	5,201,492	+0.90(+2.91%)
Oct 24, 2018	31.85	32.40	30.97	30.99	7,989,131	-1.11(-3.46%)
Oct 23, 2018	31.29	32.32	31.19	32.10	11,805,316	+0.51(+1.62%)
Oct 22, 2018	31.91	32.01	31.53	31.59	3,315,375	-0.34(-1.07%)
Oct 19, 2018	32.61	32.69	31.83	31.93	3,769,266	-0.54(-1.67%)
Oct 18, 2018	32.97	33.02	32.25	32.47	4,546,181	-0.71(-2.15%)
Oct 17, 2018	33.55	33.55	32.78	33.18	3,913,707	-0.65(-1.91%)
Oct 16, 2018	33.19	33.87	33.02	33.83	4,065,235	+0.74(+2.24%)
Oct 15, 2018	32.95	33.34	32.95	33.09	2,183,969	-0.01(-0.03%)
Oct 12, 2018	33.67	33.75	32.74	33.10	6,030,742	-0.11(-0.34%)
Oct 11, 2018	33.66	34.09	33.19	33.21	5,932,246	-0.53(-1.58%)
Oct 10, 2018	34.29	34.51	33.73	33.74	4,647,274	-0.63(-1.82%)
Oct 09, 2018	35.24	35.32	34.37	34.37	5,158,639	-1.02(-2.87%)
Oct 08, 2018	35.16	35.45	35.10	35.39	2,974,346	+0.09(+0.24%)
Oct 05, 2018	35.54	35.76	34.85	35.30	3,842,676	-0.27(-0.75%)
Oct 04, 2018	35.91	35.92	35.34	35.57	4,253,478	-0.46(-1.27%)
Oct 03, 2018	36.18	36.38	35.94	36.02	4,100,518	-0.13(-0.37%)
Oct 02, 2018	36.35	36.61	36.15	36.16	2,508,086	-0.21(-0.57%)

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