Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	28.87	28.99	28.59	28.72	4,095,469	+0.10(+0.35%)
Oct 30, 2014	28.46	28.69	28.15	28.61	3,309,251	+0.25(+0.88%)
Oct 29, 2014	28.62	28.80	28.14	28.37	8,642,020	-0.32(-1.13%)
Oct 28, 2014	28.42	28.72	28.23	28.69	7,511,790	+0.31(+1.11%)
Oct 27, 2014	28.27	28.37	28.37	28.37	2,644,313	+0.00(+0.00%)
Oct 24, 2014	28.38	28.40	28.05	28.37	4,843,618	+0.06(+0.23%)
Oct 23, 2014	28.14	28.56	28.03	28.31	5,764,330	+0.43(+1.56%)
Oct 22, 2014	27.94	28.25	27.85	27.88	4,176,035	-0.25(-0.89%)
Oct 21, 2014	27.72	28.19	27.70	28.13	5,679,360	+0.46(+1.67%)
Oct 20, 2014	27.14	27.68	26.98	27.66	7,303,378	+0.58(+2.15%)
Oct 17, 2014	27.03	27.24	26.77	27.08	7,944,544	+0.43(+1.63%)
Oct 16, 2014	25.88	26.91	25.88	26.65	5,704,879	+0.14(+0.52%)
Oct 15, 2014	25.75	26.67	25.51	26.51	9,625,042	+0.42(+1.59%)
Oct 14, 2014	26.02	26.42	25.88	26.10	6,766,998	+0.25(+0.96%)
Oct 13, 2014	26.40	26.65	25.78	25.85	7,141,298	-0.54(-2.06%)
Oct 10, 2014	26.75	26.98	26.36	26.39	9,521,314	-0.49(-1.82%)
Oct 09, 2014	27.44	27.53	26.83	26.88	4,049,547	-0.56(-2.05%)
Oct 08, 2014	27.03	27.47	26.82	27.44	4,614,738	+0.35(+1.29%)
Oct 07, 2014	27.25	27.49	27.08	27.09	2,889,339	-0.38(-1.38%)
Oct 06, 2014	27.63	27.70	27.42	27.47	3,208,323	+0.01(+0.03%)
Oct 03, 2014	27.34	27.57	27.03	27.46	2,783,504	+0.30(+1.09%)
Oct 02, 2014	26.82	27.24	26.70	27.17	6,303,924	+0.27(+0.99%)

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

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Sections

Services

The Punxsutawney Spirit