$48.13 -0.33 (%) Sel Sct Mat Shs - NYSEARCA

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
1/27/201547.7948.4847.5848.134,516,410
1/27/201525.0125.1124.9425.0011,172
1/26/201548.2248.5248.0148.463,101,060
1/26/201524.7624.8024.6924.807,044
1/23/201548.9148.9148.2248.255,036,670
1/23/201524.6424.8224.6324.823,988
1/22/201548.6449.0948.3149.015,778,310
1/22/201524.8124.8124.5224.62124,775
1/21/201547.8348.4547.7148.404,711,580
1/21/201524.6724.9024.6724.798,248
1/20/201548.1848.2447.4747.934,061,640
1/20/201524.5724.6924.5724.588,351
1/19/201524.4924.5424.4924.545,797
1/16/201547.1747.9347.0347.855,460,190
1/16/201524.5524.5924.4424.4410,826
1/15/201547.4047.8347.1047.105,855,380
1/15/201524.3924.5824.3924.597,566
1/14/201546.9147.2646.4447.196,784,260
1/14/201524.4424.5424.4424.4510,988
1/13/201548.5648.7047.3747.755,855,040
1/13/201524.2324.3324.1924.309,482
1/12/201548.1748.4947.7548.294,658,120
1/12/201524.1624.2724.1624.2410,488
1/9/201548.8748.9848.1848.406,850,770
1/9/201523.9624.0623.9624.0511,437
1/8/201548.0048.7847.8848.657,640,540
1/8/201524.0324.0323.9223.94128,353
1/6/201547.5547.7046.7446.995,054,470
1/6/201524.0324.2124.0224.1328,435
1/5/201548.2848.4247.2047.415,438,840
1/5/201523.9123.9823.9123.9311,820
1/2/201548.5848.8748.3648.655,234,800
1/2/201523.6423.8223.6423.824,658
12/31/201449.1749.1748.5748.582,984,440
12/31/201423.6723.7223.6223.6211,937
12/30/201449.1249.2849.0449.062,167,580
12/30/201423.5523.6423.5523.604,151
12/29/201449.1149.3749.1149.232,173,230
12/29/201423.4323.5423.4323.548,020
12/26/201449.3649.3949.1649.231,296,970
12/24/201449.0549.2448.9849.061,878,830
12/24/201423.3923.4023.3923.39909
12/23/201449.0549.3748.9549.237,095,630
12/23/201423.6823.6823.4623.463,344
12/22/201448.9748.9748.5748.853,306,660
12/22/201423.7023.7523.7023.7119,489
12/19/201448.6548.9948.4448.825,386,260
12/19/201423.6923.7323.6423.684,976
12/18/201448.1948.5647.7648.537,015,150
12/18/201423.5423.5823.5323.553,666
12/17/201446.3647.5846.3647.4510,608,000
12/17/201423.8223.8223.6923.692,415
12/16/201446.3847.3446.1846.199,522,040
12/16/201423.7823.8123.7823.783,777
12/15/201446.9747.1146.3646.558,994,960
12/15/201423.7223.8423.6823.7512,535
12/12/201447.6547.9246.7746.808,668,860
12/12/201423.7523.8523.6823.789,589
12/11/201448.2548.6648.0448.143,921,760
12/11/201423.6223.6223.4923.605,542
12/10/201448.9148.9647.9848.107,580,580
12/10/201423.5023.6523.5023.6518,415
12/9/201448.7249.1448.5249.116,023,390
12/9/201423.5023.5423.5023.525,162
12/8/201449.7149.7248.9148.985,501,850
12/8/201423.3623.3923.3623.383,497
12/5/201449.8050.1149.6849.773,361,080
12/5/201423.3323.3323.2723.326,497
12/4/201449.5349.9349.4949.815,854,030
12/4/201423.2723.4023.2723.403,079
12/3/201449.0549.7348.9349.667,347,150
12/3/201423.1723.2923.1723.293,530
12/2/201448.6549.0548.5448.945,930,480
12/2/201423.3023.3023.1823.183,145
12/1/201449.0149.2348.3948.6512,012,300
12/1/201423.5523.5523.4123.4238,891
11/28/201449.8149.8649.0549.164,867,730
11/28/201423.3623.5023.3623.506,005
11/27/201423.3223.3323.3023.3311,902
11/26/201450.1150.3349.9250.301,881,020
11/26/201423.2623.3023.2523.264,991
11/25/201450.4550.6050.2250.262,406,420
11/25/201423.1123.2023.1123.208,299
11/24/201450.7550.7550.3650.442,141,860
11/24/201423.0323.1423.0323.148,664
11/21/201450.7051.0150.4850.679,559,170
11/21/201422.9523.0222.9523.001,330
11/20/201449.5550.0649.4050.063,858,500
11/20/201423.0923.0922.9923.035,526
11/19/201449.8349.9649.6349.804,840,910
11/19/201423.0223.0322.9722.971,932
11/18/201449.2949.9149.2949.875,018,120
11/18/201423.0323.0723.0323.075,734
11/17/201449.2549.3449.1049.282,627,050
11/17/201423.0023.0022.9423.003,228
11/14/201449.2049.3949.0849.293,168,740
11/14/201422.8522.9422.8522.942,377
11/13/201449.1849.5348.8749.144,119,250
11/13/201422.8122.8122.8122.811,503
11/12/201448.9749.2548.9049.133,854,020
  • Showing 1-100 of 2,498 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center