SPDR S&P HOMEBUILDERS $31.57

up +0.28


18/6/2013 04:18 PM  |  NYSEARCA : XHB  |  Industries :
Type:

XHB historical data

Date Open High Low Close Volume
6/17/2013 30.85 31.50 30.85 31.29 58120
6/14/2013 30.84 31.17 30.75 30.83 58610
6/13/2013 29.60 30.89 29.60 30.83 64028
6/12/2013 30.01 30.22 29.61 29.75 82146
6/11/2013 29.82 30.23 29.61 29.81 79575
6/10/2013 30.63 30.63 29.92 30.26 69439
6/7/2013 30.40 30.73 30.09 30.51 63575
6/6/2013 29.46 30.29 29.36 30.29 96830
6/5/2013 29.94 30.31 29.48 29.60 120008
6/4/2013 30.63 30.99 29.79 29.98 81963
6/3/2013 31.02 31.03 30.03 30.63 88258
5/31/2013 31.04 31.46 30.86 30.90 69239
5/30/2013 31.32 31.57 31.01 31.22 66600
5/29/2013 31.76 31.77 30.98 31.20 97844
5/28/2013 32.25 32.45 31.71 31.93 88143
5/24/2013 31.57 31.73 31.18 31.72 66153
5/23/2013 31.15 31.97 31.04 31.79 86319
5/22/2013 32.41 32.69 31.46 31.62 107452
5/21/2013 32.25 32.34 31.70 32.06 46933
5/20/2013 32.38 32.56 32.03 32.13 38852
5/17/2013 31.92 32.43 31.92 32.42 38068
5/16/2013 32.55 32.55 31.78 31.90 67623
5/15/2013 32.15 32.55 32.15 32.44 39126
5/14/2013 31.93 32.38 31.89 32.35 40012
5/13/2013 31.90 32.03 31.77 31.92 30206
5/10/2013 31.50 31.95 31.50 31.91 27181
5/9/2013 31.34 31.74 31.31 31.47 31224
5/8/2013 31.39 31.40 31.02 31.40 59712
5/7/2013 31.29 31.33 30.88 31.28 37434
5/6/2013 30.99 31.21 30.85 31.17 27124
5/3/2013 30.83 31.30 30.78 30.86 37517
5/2/2013 29.86 30.55 29.86 30.48 39645
5/1/2013 30.40 30.40 29.79 29.83 41819
4/30/2013 30.38 30.55 30.10 30.29 55827
4/29/2013 30.60 30.83 30.40 30.50 38504
4/26/2013 30.50 30.56 30.27 30.49 42197
4/25/2013 30.14 30.52 30.07 30.40 64750
4/24/2013 29.75 30.07 29.63 29.98 66855
4/23/2013 29.21 29.73 29.14 29.65 81475
4/22/2013 28.70 28.96 28.16 28.91 53846
4/19/2013 28.03 28.72 27.97 28.70 50491
4/18/2013 28.33 28.50 27.88 28.02 53182
4/17/2013 28.37 28.51 27.93 28.38 135463
4/16/2013 28.63 28.78 28.26 28.74 58926
4/15/2013 29.51 29.51 28.09 28.17 81125
4/12/2013 29.40 29.95 29.40 29.64 29469
4/11/2013 29.45 29.89 29.43 29.56 28487
4/10/2013 29.28 29.48 29.10 29.45 40028
4/9/2013 29.60 29.63 29.15 29.27 55228
4/8/2013 28.83 29.52 28.79 29.49 60278
4/5/2013 28.24 28.93 27.97 28.91 70729
4/4/2013 28.48 28.78 28.46 28.70 56714
4/3/2013 29.40 29.45 28.22 28.52 115478
4/2/2013 29.56 29.83 29.24 29.35 45952
4/1/2013 30.05 30.11 29.45 29.55 31877
3/28/2013 30.20 30.25 29.95 30.06 23269
3/27/2013 29.77 30.19 29.70 30.13 29415
3/26/2013 29.88 30.14 29.84 29.96 34651
3/25/2013 30.15 30.41 29.66 29.89 37220
3/22/2013 30.00 30.14 29.88 30.01 36294
3/21/2013 30.42 30.43 29.78 29.93 63572
3/20/2013 30.00 30.66 29.98 30.52 76988
3/19/2013 30.04 30.13 29.46 29.80 54285
3/18/2013 29.31 29.90 29.31 29.78 54029
3/15/2013 29.77 29.86 29.60 29.70 37724
3/14/2013 29.68 29.85 29.59 29.80 32903
3/13/2013 29.48 29.63 29.26 29.53 37251
3/12/2013 29.64 29.69 29.33 29.39 50266
3/11/2013 29.64 29.77 29.46 29.68 38720
3/8/2013 29.50 29.98 29.10 29.51 55477
3/7/2013 29.21 29.25 28.98 29.19 36534
3/6/2013 29.41 29.55 29.18 29.25 62006
3/5/2013 28.94 29.28 28.83 29.19 53456
3/4/2013 28.14 28.75 28.14 28.75 39249
3/1/2013 28.03 28.53 27.82 28.39 40001
2/28/2013 28.44 28.70 28.26 28.30 47297
2/27/2013 27.76 28.52 27.73 28.37 88952
2/26/2013 27.20 27.84 27.05 27.77 114527
2/25/2013 28.04 28.14 26.94 26.97 121527
2/22/2013 27.65 27.95 27.65 27.94 58749
2/21/2013 27.74 27.80 27.23 27.59 110472
2/20/2013 28.88 28.97 27.70 27.73 107139
2/19/2013 29.18 29.31 28.65 29.02 49784
2/15/2013 29.23 29.38 29.01 29.08 33061
2/14/2013 29.10 29.27 29.10 29.15 28345
2/13/2013 29.32 29.52 29.17 29.26 46375
2/12/2013 28.45 29.41 28.45 29.24 75539
2/11/2013 28.31 28.52 28.29 28.38 32648
2/8/2013 28.35 28.46 28.24 28.42 24380
2/7/2013 28.60 28.62 28.04 28.31 50808
2/6/2013 28.55 28.70 28.43 28.59 48379
2/5/2013 28.60 28.76 28.25 28.63 51282
2/4/2013 28.64 28.82 28.31 28.41 76766
2/1/2013 29.02 29.26 28.69 28.75 60538
1/31/2013 28.69 28.89 28.50 28.82 43817
1/30/2013 29.10 29.24 28.75 28.82 71210
1/29/2013 28.80 29.11 28.73 29.10 44952
1/28/2013 29.13 29.26 28.61 28.81 69704
1/25/2013 28.97 29.16 28.72 29.11 56019
1/24/2013 28.50 29.12 28.50 28.84 81420
Marketplace
Trading Center