Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	28.91	29.03	28.63	28.76	4,089,621	+0.10(+0.35%)
Oct 30, 2014	28.50	28.73	28.19	28.66	3,304,527	+0.25(+0.88%)
Oct 29, 2014	28.66	28.84	28.18	28.41	8,629,682	-0.32(-1.13%)
Oct 28, 2014	28.46	28.76	28.27	28.73	7,501,065	+0.31(+1.11%)
Oct 27, 2014	28.31	28.42	28.42	28.42	2,640,538	+0.00(+0.00%)
Oct 24, 2014	28.42	28.44	28.09	28.42	4,836,703	+0.06(+0.23%)
Oct 23, 2014	28.18	28.60	28.07	28.35	5,756,101	+0.43(+1.56%)
Oct 22, 2014	27.98	28.30	27.89	27.92	4,170,072	-0.25(-0.89%)
Oct 21, 2014	27.76	28.23	27.74	28.17	5,671,251	+0.46(+1.67%)
Oct 20, 2014	27.18	27.72	27.02	27.70	7,292,951	+0.58(+2.15%)
Oct 17, 2014	27.07	27.28	26.81	27.12	7,933,202	+0.43(+1.63%)
Oct 16, 2014	25.92	26.95	25.92	26.69	5,696,734	+0.14(+0.52%)
Oct 15, 2014	25.79	26.71	25.55	26.55	9,611,300	+0.42(+1.59%)
Oct 14, 2014	26.06	26.46	25.92	26.13	6,757,337	+0.25(+0.96%)
Oct 13, 2014	26.44	26.69	25.82	25.88	7,131,103	-0.54(-2.06%)
Oct 10, 2014	26.79	27.02	26.40	26.43	9,507,720	-0.49(-1.82%)
Oct 09, 2014	27.48	27.57	26.87	26.92	4,043,766	-0.56(-2.05%)
Oct 08, 2014	27.07	27.51	26.85	27.48	4,608,149	+0.35(+1.29%)
Oct 07, 2014	27.29	27.53	27.12	27.13	2,885,214	-0.38(-1.38%)
Oct 06, 2014	27.67	27.74	27.45	27.51	3,203,743	+0.01(+0.03%)
Oct 03, 2014	27.38	27.61	27.07	27.50	2,779,530	+0.30(+1.09%)
Oct 02, 2014	26.85	27.28	26.73	27.20	6,294,924	+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