Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	32.45	32.56	31.89	32.23	7,884,517	+0.18(+0.56%)
Oct 30, 2018	30.45	32.08	30.29	32.05	13,811,091	+1.54(+5.03%)
Oct 29, 2018	31.42	31.54	30.17	30.51	5,741,327	-0.39(-1.26%)
Oct 26, 2018	31.21	31.69	30.46	30.90	9,765,108	-0.95(-2.98%)
Oct 25, 2018	31.11	32.02	31.11	31.85	5,208,887	+0.90(+2.91%)
Oct 24, 2018	31.80	32.35	30.93	30.95	8,000,489	-1.11(-3.46%)
Oct 23, 2018	31.24	32.27	31.15	32.06	11,822,099	+0.51(+1.62%)
Oct 22, 2018	31.87	31.96	31.48	31.54	3,320,089	-0.34(-1.07%)
Oct 19, 2018	32.57	32.64	31.78	31.89	3,774,625	-0.54(-1.67%)
Oct 18, 2018	32.92	32.98	32.20	32.43	4,552,644	-0.71(-2.15%)
Oct 17, 2018	33.51	33.51	32.73	33.14	3,919,271	-0.64(-1.91%)
Oct 16, 2018	33.15	33.82	32.98	33.78	4,071,014	+0.74(+2.24%)
Oct 15, 2018	32.90	33.29	32.90	33.04	2,187,074	-0.01(-0.03%)
Oct 12, 2018	33.62	33.71	32.69	33.05	6,039,316	-0.11(-0.34%)
Oct 11, 2018	33.61	34.04	33.15	33.17	5,940,680	-0.53(-1.58%)
Oct 10, 2018	34.25	34.46	33.68	33.70	4,653,881	-0.63(-1.82%)
Oct 09, 2018	35.19	35.27	34.32	34.32	5,165,973	-1.01(-2.87%)
Oct 08, 2018	35.11	35.40	35.05	35.34	2,978,574	+0.09(+0.24%)
Oct 05, 2018	35.49	35.71	34.81	35.25	3,848,139	-0.27(-0.75%)
Oct 04, 2018	35.86	35.87	35.29	35.52	4,259,525	-0.46(-1.27%)
Oct 03, 2018	36.13	36.33	35.89	35.97	4,106,348	-0.13(-0.37%)
Oct 02, 2018	36.29	36.55	36.09	36.10	2,511,652	-0.21(-0.57%)

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

Log In Using Your Account

S&P Homebuilders SPDR (NY: XHB )

Historical Prices

Sections

Services