XHB: Historical Prices for SPDR HOMEBUILDERS ET

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	14.60	14.78	14.53	14.70	4,528,200	14.70
24-Nov-09	14.80	14.82	14.48	14.58	5,063,600	14.58
23-Nov-09	14.74	15.16	14.70	14.76	8,084,800	14.76
20-Nov-09	14.61	14.77	14.43	14.58	4,875,000	14.58
19-Nov-09	15.09	15.09	14.66	14.83	4,994,800	14.83
18-Nov-09	15.04	15.29	15.02	15.12	6,795,500	15.12
17-Nov-09	15.18	15.26	14.92	15.11	8,115,700	15.11
16-Nov-09	15.04	15.37	14.99	15.23	8,020,500	15.23
13-Nov-09	14.88	15.10	14.67	14.89	6,951,100	14.89
12-Nov-09	15.28	15.30	14.79	14.87	5,837,200	14.87
11-Nov-09	15.10	15.40	15.07	15.24	9,125,500	15.24
10-Nov-09	14.87	15.10	14.59	14.80	6,323,700	14.80
9-Nov-09	14.75	14.92	14.71	14.90	4,612,300	14.90
6-Nov-09	14.30	14.75	14.25	14.57	8,358,400	14.57
5-Nov-09	14.18	14.63	14.17	14.44	8,904,600	14.44
4-Nov-09	14.21	14.49	14.05	14.10	11,458,900	14.10
3-Nov-09	13.67	14.15	13.62	14.10	10,615,200	14.10
2-Nov-09	13.82	14.17	13.50	13.83	11,416,800	13.83
30-Oct-09	14.23	14.26	13.73	13.79	9,885,800	13.79
29-Oct-09	14.19	14.46	14.09	14.33	9,566,400	14.33
28-Oct-09	14.49	14.54	13.81	13.88	17,410,800	13.88
27-Oct-09	14.81	14.91	14.55	14.60	11,358,500	14.60
26-Oct-09	14.99	15.29	14.70	14.80	9,185,600	14.80
23-Oct-09	15.48	15.70	14.90	15.03	12,817,700	15.03
22-Oct-09	14.69	15.60	14.59	15.38	18,169,500	15.38
21-Oct-09	15.20	15.40	14.75	14.78	8,078,500	14.78
20-Oct-09	15.43	15.45	15.03	15.13	5,163,200	15.13
19-Oct-09	15.52	15.66	15.36	15.48	4,285,800	15.48
16-Oct-09	15.55	15.62	15.26	15.47	5,671,700	15.47
15-Oct-09	15.53	15.72	15.52	15.64	4,839,200	15.64
14-Oct-09	15.55	15.69	15.45	15.68	4,054,600	15.68
13-Oct-09	15.07	15.54	15.02	15.37	8,591,600	15.37
12-Oct-09	15.29	15.30	15.01	15.06	2,956,200	15.06
9-Oct-09	14.97	15.28	14.92	15.14	5,313,500	15.14
8-Oct-09	14.64	15.27	14.64	15.02	11,102,100	15.02
7-Oct-09	14.69	14.73	14.41	14.55	3,712,900	14.55
6-Oct-09	14.61	14.95	14.54	14.69	8,596,300	14.69
5-Oct-09	14.36	14.60	14.28	14.50	4,913,000	14.50
2-Oct-09	14.15	14.42	14.12	14.26	6,049,200	14.26
1-Oct-09	14.99	14.99	14.39	14.39	11,365,500	14.39
30-Sep-09	15.49	15.49	14.85	15.03	8,437,000	15.03
29-Sep-09	15.22	15.45	15.14	15.33	3,849,800	15.33
28-Sep-09	15.00	15.21	14.87	15.06	4,996,100	15.06
25-Sep-09	15.10	15.26	14.79	14.89	9,392,900	14.89
24-Sep-09	15.71	15.74	15.05	15.24	14,280,500	15.24
23-Sep-09	15.94	15.95	15.50	15.53	6,431,400	15.53
22-Sep-09	16.13	16.17	15.83	15.90	7,123,200	15.90
21-Sep-09	16.05	16.07	15.50	15.92	9,447,600	15.92
18-Sep-09	16.39	16.47	16.07	16.10	6,669,200	16.10
18-Sep-09	$ 0.032 Dividend
17-Sep-09	16.47	16.75	16.01	16.15	8,576,000	16.12
16-Sep-09	15.95	16.55	15.86	16.47	9,725,800	16.44
15-Sep-09	15.42	15.83	15.39	15.75	6,327,900	15.72
14-Sep-09	15.50	15.54	15.23	15.47	3,334,800	15.44
11-Sep-09	15.78	15.79	15.42	15.56	3,872,900	15.53
10-Sep-09	15.52	15.74	15.28	15.62	4,860,300	15.59
9-Sep-09	15.40	15.54	15.14	15.47	6,237,600	15.44
8-Sep-09	15.34	15.42	15.08	15.32	5,284,900	15.29
4-Sep-09	14.77	15.14	14.68	15.08	3,775,700	15.05
3-Sep-09	14.67	14.86	14.47	14.79	6,836,600	14.76
2-Sep-09	14.81	14.97	14.57	14.66	7,483,000	14.63
1-Sep-09	15.48	15.89	14.90	14.94	11,987,600	14.91
31-Aug-09	15.64	15.70	15.32	15.51	5,664,400	15.48
28-Aug-09	16.00	16.05	15.59	15.85	5,800,700	15.82
27-Aug-09	15.82	15.89	15.28	15.78	6,469,400	15.75
26-Aug-09	15.63	16.16	15.47	15.84	15,181,600	15.81
25-Aug-09	15.42	15.87	15.30	15.56	10,420,500	15.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions