Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	34.79	34.94	34.73	34.85	2,543,866	+0.01(+0.03%)
Mar 30, 2017	34.72	34.88	34.69	34.84	524,632	+0.07(+0.19%)
Mar 29, 2017	34.51	34.83	34.39	34.78	1,404,605	+0.11(+0.32%)
Mar 28, 2017	34.32	34.73	34.27	34.66	1,838,870	+0.25(+0.73%)
Mar 27, 2017	34.09	34.48	33.92	34.41	1,482,966	-0.01(-0.03%)
Mar 24, 2017	34.55	34.64	34.27	34.42	1,326,272	-0.07(-0.22%)
Mar 23, 2017	34.40	34.72	34.29	34.50	1,800,363	+0.13(+0.38%)
Mar 22, 2017	34.30	34.39	34.08	34.36	3,745,961	-0.02(-0.05%)
Mar 21, 2017	35.04	35.06	34.35	34.38	3,064,393	-0.57(-1.64%)
Mar 20, 2017	34.95	35.08	34.85	34.96	1,546,955	-0.09(-0.26%)
Mar 17, 2017	35.19	35.27	34.93	35.05	1,784,735	-0.07(-0.20%)
Mar 16, 2017	34.97	35.28	34.81	35.12	1,433,469	+0.27(+0.78%)
Mar 15, 2017	34.48	34.95	34.46	34.85	3,756,235	+0.48(+1.39%)
Mar 14, 2017	34.40	34.48	34.17	34.37	1,669,639	-0.14(-0.41%)
Mar 13, 2017	34.56	34.70	34.39	34.51	1,550,827	-0.07(-0.22%)
Mar 10, 2017	34.47	34.77	34.41	34.58	2,904,366	+0.36(+1.04%)
Mar 09, 2017	34.30	34.61	34.03	34.23	1,982,404	-0.08(-0.25%)
Mar 08, 2017	33.96	34.42	33.95	34.31	3,478,615	+0.33(+0.96%)
Mar 07, 2017	34.00	34.17	33.93	33.99	2,247,397	-0.01(-0.03%)
Mar 06, 2017	34.06	34.13	33.81	34.00	945,695	-0.35(-1.01%)
Mar 03, 2017	34.24	34.43	34.15	34.34	790,821	+0.11(+0.33%)
Mar 02, 2017	34.34	34.41	34.20	34.23	1,581,090	-0.21(-0.60%)

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