$47.18 0.00 (%) Sel Sct Mat Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
5/30/201624.2324.2324.1824.187,228
5/27/201647.0047.3547.0047.184,312,800
5/27/201624.2024.2824.2024.2227,376
5/26/201647.8648.1847.1747.203,333,630
5/26/201624.1424.2724.1424.273,751
5/25/201648.0248.0247.4047.715,624,040
5/25/201624.2024.2024.1424.146,432
5/24/201646.9747.2446.8947.134,514,670
5/24/201624.1824.1824.0524.1025,656
5/23/201646.5047.0346.4846.824,284,730
5/20/201646.1446.4746.1146.284,912,620
5/20/201624.1824.3024.1824.3020,024
5/19/201645.7046.0145.4245.956,264,880
5/19/201624.2424.3124.2424.26431,080
5/18/201646.2446.5845.5845.799,594,760
5/18/201624.2524.3124.1724.2419,110
5/17/201646.5146.9746.4046.506,422,450
5/17/201624.3024.3524.2424.3028,785
5/16/201646.0546.7946.0346.745,837,140
5/16/201624.3724.3724.3024.3213,258
5/13/201646.3846.6245.7845.955,623,950
5/13/201624.4124.4424.4124.441,387
5/12/201647.0447.1946.2446.409,937,620
5/12/201624.2224.3424.2224.347,239
5/11/201646.4446.6046.1746.205,682,510
5/11/201624.3724.4424.3724.415,755
5/10/201645.8346.4045.7446.366,788,160
5/10/201624.4124.4124.3524.406,536
5/9/201645.8145.8845.5445.606,569,090
5/9/201624.3724.3924.3524.396,467
5/6/201645.6946.2045.5446.166,777,260
5/6/201624.3024.4024.3024.364,046
5/5/201646.3146.3845.7145.796,970,990
5/5/201624.2024.3224.1924.288,822
5/4/201646.0846.3745.7246.028,070,640
5/4/201624.0724.2024.0724.2011,903
5/3/201646.8346.8646.2946.499,322,210
5/3/201624.1224.1224.0424.046,177
5/2/201647.2947.3046.8147.276,204,000
5/2/201624.0324.0323.9623.985,666
4/29/201647.2247.5446.7847.106,371,920
4/29/201624.0724.1024.0424.1018,247
4/28/201647.4747.9147.1847.385,664,100
4/28/201624.0724.1324.0724.135,489
4/27/201647.5547.8847.3447.835,705,790
4/27/201624.0424.1424.0424.1327,386
4/26/201647.0947.4947.0547.435,040,020
4/26/201623.9424.0223.9124.0235,225
4/25/201647.1647.1646.6947.054,601,890
4/25/201623.9323.9523.9023.9310,968
4/22/201647.0347.3646.9547.215,429,760
4/22/201624.0324.0323.9823.984,971
4/21/201647.2347.4146.8746.886,070,640
4/21/201624.0924.1424.0524.0922,159
4/20/201647.2947.3246.9747.096,506,680
4/20/201624.2224.2324.1324.1317,293
4/19/201646.4247.2646.3547.236,326,080
4/19/201624.1424.1424.1024.144,886
4/18/201645.8046.2545.6346.244,465,690
4/18/201624.2724.2724.1324.135,116
4/15/201645.9446.0645.6546.033,437,430
4/15/201624.2024.3224.2024.327,267
4/14/201645.9946.0745.7245.823,538,300
4/14/201624.1824.2424.1824.205,952
4/13/201645.6345.9445.5945.794,825,900
4/13/201624.1724.2224.1724.1736,365
4/12/201644.9945.4244.7445.344,704,880
4/12/201624.1824.1824.1224.1737,462
4/11/201644.9245.1944.7244.723,845,690
4/11/201624.2024.2624.1624.2428,342
4/8/201644.4745.0244.4744.524,405,770
4/8/201624.3224.3224.2424.277,927
4/7/201644.5444.6144.0444.235,067,080
4/7/201624.3324.3924.3024.359,706
4/6/201644.2644.8843.9744.885,672,740
4/6/201624.3124.3124.2724.306,348
4/5/201644.3244.5944.2644.375,483,160
4/5/201624.3424.3824.3324.3740,874
4/4/201644.9545.2144.5744.655,660,560
4/4/201624.0724.1624.0624.1628,729
4/1/201644.4945.2444.1645.248,590,550
4/1/201624.1024.1023.9523.9912,143
3/31/201645.2445.3044.6644.815,557,760
3/31/201624.0524.1123.9624.1023,704
3/30/201645.1945.3845.0045.194,036,330
3/30/201624.0124.0623.9723.9923,382
3/29/201644.4345.0044.2844.994,095,560
3/29/201624.0224.1623.9724.1625,129
3/28/201644.5044.9044.4644.743,949,340
3/28/201623.9123.9923.8723.977,305
3/24/201644.1844.5743.9944.553,762,070
3/24/201623.9023.9123.8723.8710,849
3/23/201644.7344.8744.4744.555,663,610
3/23/201623.7723.9423.7623.943,074
3/22/201644.7545.2844.6845.114,096,120
3/22/201623.7623.8123.7023.7037,766
3/21/201645.3245.6344.7645.635,074,750
3/21/201623.7023.7723.6823.7723,028
3/18/201645.5145.7445.1745.427,630,190
3/18/201623.7523.8123.7123.8010,373
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center