Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	82.54	82.89	82.24	82.57	1,783,746	+0.25(+0.30%)
Aug 30, 2023	81.47	82.62	81.46	82.33	3,249,200	+0.75(+0.91%)
Aug 29, 2023	79.45	81.61	79.30	81.58	3,991,594	+1.89(+2.37%)
Aug 28, 2023	79.40	79.96	79.18	79.69	2,058,713	+0.83(+1.06%)
Aug 25, 2023	79.46	79.69	77.32	78.86	4,934,598	-0.29(-0.36%)
Aug 24, 2023	80.25	80.79	79.12	79.14	2,263,690	-1.24(-1.55%)
Aug 23, 2023	79.36	80.46	79.06	80.39	4,497,005	+1.63(+2.07%)
Aug 22, 2023	78.94	79.26	78.47	78.76	2,944,857	+0.25(+0.32%)
Aug 21, 2023	79.18	79.41	77.72	78.51	3,904,671	-0.59(-0.74%)
Aug 18, 2023	78.36	79.29	78.17	79.09	4,713,043	+0.19(+0.24%)
Aug 17, 2023	82.04	82.26	78.87	78.91	7,111,303	-2.95(-3.61%)
Aug 16, 2023	83.10	83.57	81.85	81.86	4,188,641	-1.12(-1.35%)
Aug 15, 2023	83.22	83.73	82.48	82.98	3,364,759	-0.23(-0.27%)
Aug 14, 2023	82.50	83.22	82.22	83.21	1,882,233	+0.47(+0.56%)
Aug 11, 2023	82.54	83.58	82.51	82.74	2,008,106	-0.08(-0.10%)
Aug 10, 2023	83.75	84.45	82.13	82.82	2,945,057	-0.57(-0.68%)
Aug 09, 2023	83.90	84.05	83.14	83.39	1,879,254	-0.76(-0.90%)
Aug 08, 2023	83.58	84.19	82.73	84.14	3,149,200	-0.19(-0.22%)
Aug 07, 2023	83.54	84.44	83.47	84.33	2,521,010	+0.96(+1.16%)
Aug 04, 2023	83.00	84.17	82.46	83.37	2,659,713	+0.56(+0.67%)
Aug 03, 2023	83.51	83.57	82.51	82.81	4,308,347	-0.91(-1.09%)
Aug 02, 2023	84.05	84.22	83.18	83.73	4,006,023	-0.79(-0.93%)

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