Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	14.80	15.76	14.74	15.38	7,009,903	+0.26(+1.69%)
Jul 30, 2008	15.65	15.85	14.76	15.12	7,482,982	-0.25(-1.60%)
Jul 29, 2008	14.52	15.55	14.32	15.37	6,300,652	+0.84(+5.75%)
Jul 28, 2008	15.26	15.28	14.26	14.53	4,135,106	-0.41(-2.77%)
Jul 25, 2008	14.87	15.63	14.56	14.95	7,254,202	+0.16(+1.07%)
Jul 24, 2008	16.29	16.61	14.59	14.79	8,224,469	-1.67(-10.16%)
Jul 23, 2008	15.92	16.94	15.70	16.46	8,958,341	+0.77(+4.88%)
Jul 22, 2008	14.81	15.89	14.48	15.70	8,755,379	+0.81(+5.44%)
Jul 21, 2008	15.10	15.51	14.64	14.89	8,483,224	-0.09(-0.59%)
Jul 18, 2008	15.10	15.40	14.61	14.97	6,576,688	-0.10(-0.64%)
Jul 17, 2008	14.69	15.42	14.12	15.07	28,191,996	+0.85(+6.01%)
Jul 16, 2008	12.95	14.37	12.83	14.22	12,411,871	+1.16(+8.90%)
Jul 15, 2008	12.72	13.46	12.16	13.05	10,632,212	+0.14(+1.09%)
Jul 14, 2008	13.53	13.61	12.75	12.91	5,885,829	-0.06(-0.47%)
Jul 11, 2008	13.67	13.67	12.65	12.97	18,689,018	-0.49(-3.66%)
Jul 10, 2008	13.67	13.86	13.10	13.47	8,233,497	-0.11(-0.84%)
Jul 09, 2008	14.49	14.74	13.57	13.58	7,845,414	-0.88(-6.09%)
Jul 08, 2008	13.67	14.52	13.23	14.46	6,564,636	+1.04(+7.74%)
Jul 07, 2008	14.07	14.27	13.13	13.42	6,198,915	-0.64(-4.57%)
Jul 04, 2008	14.22	14.22	13.71	14.07	1,685,924	+0.00(+0.00%)
Jul 03, 2008	14.22	14.22	13.71	14.07	1,685,924	+0.07(+0.50%)
Jul 02, 2008	14.76	14.89	14.00	14.00	3,309,827	-0.75(-5.07%)

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