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

You have no recent quotes

chg | %

Aug 5, 2011

Jul 27, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Jul 27, 2012	21.23	22.01	20.85	21.89	6,566,385
Jul 20, 2012	21.51	21.85	21.05	21.60	5,974,580
Jul 13, 2012	21.60	21.78	20.64	21.62	5,028,338
Jul 6, 2012	21.44	21.90	21.14	21.69	4,073,132
Jun 29, 2012	19.51	21.37	19.42	21.35	8,089,973
Jun 22, 2012	20.10	21.03	19.63	19.85	5,686,818
Jun 15, 2012	20.57	20.64	19.49	20.25	8,272,436
Jun 8, 2012	19.55	20.41	18.93	20.38	8,114,462
Jun 1, 2012	21.23	21.53	19.43	19.54	7,045,192
May 25, 2012	19.75	21.14	19.44	21.04	7,351,409
May 18, 2012	21.35	21.62	19.53	19.73	9,694,989
May 11, 2012	21.37	21.68	20.69	21.54	7,152,782
May 4, 2012	21.87	22.42	21.44	21.47	7,295,520
Apr 27, 2012	20.23	21.94	20.10	21.90	7,356,709
Apr 20, 2012	20.92	21.18	20.34	20.50	8,696,306
Apr 13, 2012	20.67	21.03	19.93	20.73	7,829,370
Apr 5, 2012	21.23	21.35	20.69	20.99	5,484,308
Mar 30, 2012	21.53	21.98	21.19	21.33	7,228,987
Mar 23, 2012	21.54	21.73	20.68	21.23	9,038,963
Mar 16, 2012	20.71	21.87	20.62	21.51	6,638,236
Mar 9, 2012	19.81	20.84	19.25	20.61	6,787,600
Mar 2, 2012	19.52	20.34	19.46	19.81	9,149,232
Feb 24, 2012	20.23	20.30	19.52	19.65	6,497,424
Feb 17, 2012	20.18	20.38	19.74	20.10	7,133,301
Feb 10, 2012	20.14	20.38	19.86	19.95	5,765,945
Feb 3, 2012	18.98	20.38	18.59	20.31	9,070,507
Jan 27, 2012	18.72	19.55	18.42	19.20	7,535,562
Jan 20, 2012	18.65	19.28	18.35	18.68	6,477,983
Jan 13, 2012	18.03	18.73	17.84	18.43	7,145,478
Jan 6, 2012	17.44	18.18	17.20	17.93	3,937,238