Materials Select Sector SPDR® $47.52

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : XLB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
4/17/201447.3547.6047.3247.524,721,580
4/16/201446.9747.4146.8747.375,811,160
4/15/201446.4346.7145.9246.684,863,190
4/14/201446.4546.5846.0946.404,958,630
4/11/201446.4146.6346.0346.035,218,300
4/10/201447.5347.5746.5046.595,472,210
4/9/201447.0547.6546.7647.544,112,920
4/8/201446.7147.0246.5046.834,811,090
4/7/201447.1947.3846.4846.657,403,040
4/4/201448.2748.3447.2247.349,381,340
4/3/201448.0748.2647.7747.954,642,270
4/2/201447.6548.0047.4347.894,332,320
4/1/201447.5047.5947.2447.545,783,210
3/31/201447.1547.3446.9447.284,857,330
3/28/201446.6047.0046.4746.776,682,110
3/27/201446.7046.7146.2646.454,988,640
3/26/201447.5047.5146.5746.586,048,360
3/25/201447.2647.5047.0847.265,382,260
3/24/201447.5547.6546.8347.004,825,590
3/21/201447.6847.6847.2847.378,769,990
3/20/201446.9047.7646.9047.765,805,680
3/19/201447.4647.6346.8647.137,890,550
3/18/201447.3647.5947.2747.554,799,290
3/17/201447.1947.5747.0747.285,263,810
3/14/201446.9047.1746.8246.906,277,250
3/13/201447.4247.5946.7446.907,924,210
3/12/201447.1747.3547.0347.245,345,240
3/11/201447.8747.8747.2447.266,647,380
3/10/201447.6547.7847.3347.754,857,920
3/7/201448.1148.1247.6447.799,034,580
3/6/201447.9848.2647.9748.006,285,170
3/5/201447.7347.8847.5547.824,077,800
3/4/201447.6847.7947.3647.717,665,520
3/3/201446.7047.1846.6046.9710,187,800
2/28/201446.8947.2546.8147.085,892,530
2/27/201446.4746.9246.4446.924,848,840
2/26/201446.2846.6946.2046.556,753,010
2/25/201446.0646.4145.9146.206,392,790
2/24/201446.0346.4546.0146.0314,709,700
2/21/201446.3946.5246.1946.193,986,850
2/20/201445.9646.3745.6946.316,716,250
2/19/201446.1246.5245.7945.837,892,250
2/18/201446.1046.2645.9146.155,690,050
2/14/201445.8346.1745.6746.125,121,690
2/13/201445.0645.9045.0145.756,714,120
2/12/201445.3945.6545.2645.363,772,110
2/11/201445.0345.5944.9645.446,980,700
2/10/201444.7044.9944.5744.9215,249,900
2/7/201444.2544.7744.1244.705,181,570
2/6/201443.5344.1543.5044.098,890,710
2/5/201443.2343.5542.7843.447,898,450
2/4/201443.2543.6743.0443.397,413,370
2/3/201443.9744.2342.9643.0119,839,800
1/31/201443.7744.4043.6744.046,237,680
1/30/201444.3544.5143.9844.338,043,620
1/29/201443.6044.5643.6044.1210,316,100
1/28/201443.9644.0443.7843.944,846,540
1/27/201443.9344.0843.3743.695,952,160
1/24/201444.6944.7243.8543.8710,100,200
1/23/201445.5945.6444.7745.086,498,730
1/22/201446.1646.2545.6345.765,594,650
1/21/201446.4046.5745.9846.217,369,860
1/17/201446.0646.1345.8645.937,343,040
1/16/201445.8546.0545.8146.044,922,910
1/15/201445.6746.0245.6745.933,528,070
1/14/201445.1545.7045.1045.653,811,990
1/13/201445.4745.6144.9645.025,033,910
1/10/201445.5945.6945.3745.643,099,810
1/9/201445.7045.8545.3245.504,418,960
1/8/201445.4845.7445.3045.684,120,320
1/7/201445.5045.7845.2845.413,883,090
1/6/201445.8445.8545.3845.494,428,100
1/3/201445.9145.9545.7245.744,342,660
1/2/201445.9446.1345.7345.856,941,860
12/31/201346.1346.2245.9946.223,178,540
12/30/201346.0446.1345.9546.062,100,500
12/27/201346.1046.1045.8946.031,838,900
12/26/201345.7045.9345.6645.891,996,340
12/24/201345.1845.6445.1245.641,887,100
12/23/201345.1545.2144.9845.154,111,470
12/20/201344.8545.0944.7944.937,839,200
12/19/201345.0845.1444.7045.077,573,090
12/18/201344.5745.0044.0245.0013,636,600
12/17/201343.9644.4943.9644.468,588,640
12/16/201344.2644.3944.0744.174,387,790
12/13/201343.9444.1043.8543.992,982,740
12/12/201343.8043.9343.6443.783,742,320
12/11/201344.6644.6943.8043.875,545,360
12/10/201344.5244.7744.5044.633,618,860
12/9/201344.3944.5444.3044.503,685,640
12/6/201344.1544.3644.0044.274,903,870
12/5/201343.8143.8843.5843.674,696,600
12/4/201343.6244.1143.5843.929,835,280
12/3/201344.0844.1043.5143.715,822,340
12/2/201344.4844.5944.2044.235,190,500
11/29/201344.4444.6044.2544.343,672,140
11/27/201344.3744.5244.3244.382,833,130
11/26/201344.5144.5144.2144.352,073,500
11/25/201344.6044.7944.3644.465,652,280
11/22/201344.5744.7644.3744.742,381,730
Trading Center