SPDR S&P Homebuilders (ETF): NYSEARCA:XHB historical prices

You have no recent quotes

chg | %

Aug 3, 2011

Jul 31, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 31, 2012	21.45	21.45	21.00	21.04	1,020,486
Jul 30, 2012	21.82	21.90	21.41	21.50	958,395
Jul 27, 2012	21.71	22.01	21.28	21.89	1,348,551
Jul 26, 2012	21.30	21.63	21.10	21.52	1,332,094
Jul 25, 2012	21.38	21.53	20.85	20.89	2,126,101
Jul 24, 2012	21.51	21.59	20.96	21.10	858,983
Jul 23, 2012	21.23	21.73	21.11	21.57	900,656
Jul 20, 2012	21.50	21.85	21.49	21.60	1,109,400
Jul 19, 2012	21.75	21.81	21.39	21.71	1,453,419
Jul 18, 2012	21.38	21.73	21.38	21.56	1,199,322
Jul 17, 2012	21.39	21.44	21.05	21.42	1,164,518
Jul 16, 2012	21.51	21.58	21.11	21.42	1,047,921
Jul 13, 2012	21.33	21.78	21.26	21.62	1,239,770
Jul 12, 2012	20.80	21.36	20.64	21.24	1,006,169
Jul 11, 2012	21.22	21.22	20.78	20.94	1,206,552
Jul 10, 2012	21.64	21.77	21.04	21.15	921,966
Jul 9, 2012	21.60	21.63	21.36	21.58	653,881
Jul 6, 2012	21.49	21.70	21.40	21.69	855,754
Jul 5, 2012	21.59	21.90	21.48	21.85	1,145,079
Jul 3, 2012	21.54	21.65	21.38	21.61	691,066
Jul 2, 2012	21.44	21.55	21.14	21.53	1,381,233
Jun 29, 2012	20.97	21.37	20.89	21.35	1,724,495
Jun 28, 2012	20.18	20.56	20.09	20.52	1,887,569
Jun 27, 2012	20.25	20.53	20.15	20.32	1,871,560
Jun 26, 2012	19.63	20.13	19.51	19.97	1,360,131
Jun 25, 2012	19.51	19.75	19.42	19.55	1,246,218
Jun 22, 2012	19.87	19.96	19.63	19.85	675,095
Jun 21, 2012	20.52	20.53	19.69	19.71	1,647,169
Jun 20, 2012	20.94	20.94	20.48	20.66	1,108,207
Jun 19, 2012	20.85	21.03	20.70	20.85	1,117,080