Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.63	35.91	35.63	35.86	2,069,413	+0.41(+1.17%)
Aug 30, 2017	35.28	35.53	35.23	35.45	1,062,011	+0.26(+0.75%)
Aug 29, 2017	35.07	35.22	34.92	35.18	1,803,287	-0.05(-0.13%)
Aug 28, 2017	35.40	35.48	35.12	35.23	1,387,882	+0.00(+0.00%)
Aug 25, 2017	35.02	35.34	35.00	35.23	2,772,042	+0.26(+0.75%)
Aug 24, 2017	35.18	35.34	34.95	34.97	2,450,886	-0.09(-0.27%)
Aug 23, 2017	35.13	35.27	34.91	35.06	3,247,636	-0.31(-0.88%)
Aug 22, 2017	35.25	35.38	35.11	35.37	1,439,479	+0.13(+0.37%)
Aug 21, 2017	35.08	35.33	35.08	35.24	1,100,829	+0.08(+0.21%)
Aug 18, 2017	35.38	35.44	35.15	35.17	1,233,548	-0.31(-0.87%)
Aug 17, 2017	35.97	36.06	35.45	35.48	2,027,755	-0.58(-1.62%)
Aug 16, 2017	35.98	36.10	35.89	36.06	1,334,174	+0.16(+0.44%)
Aug 15, 2017	36.26	36.35	35.81	35.90	1,571,940	-0.33(-0.91%)
Aug 14, 2017	36.05	36.33	36.05	36.23	1,556,817	+0.41(+1.15%)
Aug 11, 2017	35.49	35.95	35.33	35.81	1,496,366	+0.18(+0.50%)
Aug 10, 2017	36.16	36.18	35.64	35.64	1,684,676	-0.76(-2.09%)
Aug 09, 2017	36.44	36.57	36.26	36.40	836,235	-0.16(-0.44%)
Aug 08, 2017	36.59	36.86	36.48	36.56	2,279,018	-0.06(-0.15%)
Aug 07, 2017	36.49	36.68	36.43	36.61	3,114,788	+0.12(+0.33%)
Aug 04, 2017	36.29	36.52	36.16	36.49	3,391,051	+0.28(+0.78%)
Aug 03, 2017	36.33	36.47	36.08	36.21	1,423,572	-0.11(-0.31%)
Aug 02, 2017	36.33	36.49	36.12	36.32	2,119,646	-0.02(-0.05%)

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