$49.84 -0.35 (%) Sel Sct Mat Shs - NYSEARCA

Sep. 30, 2014 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
9/29/201450.1750.3349.8650.199,104,050
9/29/201422.8122.8422.8122.842,661
9/26/201449.9550.4549.9150.404,727,480
9/26/201422.7322.7322.7022.714,550
9/25/201450.4950.5149.9149.914,497,430
9/25/201422.6422.7722.6422.773,119
9/24/201450.1950.7350.1350.684,279,070
9/24/201422.6822.7022.5922.592,752
9/23/201450.3750.4650.1450.162,935,190
9/23/201422.5422.6222.5422.622,591
9/22/201450.7150.8650.3850.423,837,220
9/22/201422.6122.6122.5822.59840
9/19/201450.6650.8350.3550.446,075,520
9/19/201422.4422.4722.4322.472,621
9/18/201450.5550.7750.5050.694,484,900
9/18/201422.4122.4122.3722.387,647
9/17/201450.3250.6250.1550.355,159,890
9/17/201422.5122.5422.4222.421,039
9/16/201449.7050.2649.6650.053,283,000
9/16/201422.6322.6322.5622.563,666
9/15/201449.7949.9549.5749.823,191,050
9/15/201422.6222.6722.6222.661,950
9/12/201449.9350.0749.5649.753,883,010
9/12/201422.6622.6622.6022.6414,794
9/11/201449.8250.0949.7949.984,262,710
9/11/201422.7722.7722.7222.76814
9/10/201449.9650.0849.6150.056,364,040
9/10/201422.7022.7222.7022.722,993
9/9/201450.4050.4149.9450.053,160,480
9/9/201422.7722.8222.7522.755,174
9/8/201450.5750.7450.3750.462,303,770
9/8/201422.9022.9222.8522.858,040
9/5/201450.4050.6750.2650.663,076,800
9/5/201422.9722.9722.8822.883,053
9/4/201450.4850.7650.3250.445,777,030
9/4/201422.8922.8922.8522.853,507
9/3/201450.5650.6650.4150.443,135,610
9/3/201422.8722.9422.8722.941,963
9/2/201450.5250.6150.2650.366,617,800
9/2/201423.0423.0422.9022.918,356
8/29/201450.5550.6050.3950.532,667,140
8/29/201423.1923.2023.1923.191,168
8/28/201450.3250.5150.1450.451,836,560
8/28/201423.2023.2023.1823.203,992
8/27/201450.4950.5350.3150.413,033,430
8/27/201423.1223.1523.0823.1521,028
8/26/201450.3950.5350.3750.411,909,220
8/26/201423.0323.0823.0323.045,416
8/25/201450.4650.4650.2750.361,563,100
8/25/201422.9823.0522.9623.049,393
8/22/201450.3650.3650.0750.171,807,200
8/22/201422.9222.9222.8022.8938,783
8/21/201450.5150.5350.2350.371,362,870
8/21/201422.9222.9422.9122.9440,775
8/20/201450.3050.5050.2550.444,800,430
8/20/201423.0123.0122.8922.918,596
8/19/201450.3050.4550.2450.373,144,590
8/19/201423.0723.0722.9822.985,093
8/18/201449.9350.2249.9350.225,348,100
8/18/201423.0923.0923.0223.045,365
8/15/201449.7649.9549.3349.734,439,500
8/15/201423.0123.1523.0123.131,457
8/14/201449.6649.6949.5349.583,607,290
8/14/201422.9823.0422.9823.042,444
8/13/201449.5349.6349.2749.584,308,840
8/13/201422.8922.9722.8922.978,014
8/12/201449.1449.3749.0449.317,297,180
8/12/201422.9622.9622.8322.856,079
8/11/201449.3349.5249.1349.155,491,700
8/11/201422.9722.9722.9522.952,325
8/8/201448.8049.2348.6249.204,269,100
8/8/201423.0623.1023.0423.04102,046
8/7/201449.3449.4948.5648.695,083,680
8/7/201422.9323.0022.9323.004,249
8/6/201448.6449.1948.5449.126,358,720
8/6/201422.9923.0222.9222.945,611
8/5/201448.8549.1848.6248.765,137,640
8/5/201422.8522.9122.7922.916,300
8/4/201448.8349.3248.5749.274,966,330
8/1/201448.5548.8648.3848.695,622,040
8/1/201422.7522.8622.7222.8510,040
7/31/201449.2549.4048.6548.656,396,740
7/31/201422.6822.7522.6722.758,062
7/30/201450.0150.1349.5249.625,282,590
7/30/201422.8622.8622.7622.768,833
7/29/201450.3050.3449.8649.883,892,530
7/29/201422.9222.9622.8522.968,454
7/28/201450.1150.3749.9550.2410,673,700
7/28/201422.8822.8922.8722.874,409
7/25/201449.9050.2849.9050.112,389,180
7/25/201422.8122.8122.8122.811,019
7/24/201450.0850.1949.9250.022,500,450
7/24/201422.7822.7822.6722.693,005
7/23/201449.8850.1849.7550.082,269,940
7/23/201422.9622.9622.9022.903,460
7/22/201449.9550.0249.8549.872,818,680
7/22/201422.8622.9622.8522.9217,126
7/21/201449.7749.8849.6049.804,929,570
7/21/201422.8422.9122.8422.865,777
7/18/201449.6750.0349.6349.944,866,160
  • Showing 1-100 of 2,498 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center