$47.45 0.00 (%) Sel Sct Mat Shs - NYSEARCA

Dec. 17, 2014 | 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
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
11/12/201422.9022.9022.8222.837,516
11/11/201448.7549.0548.6949.013,610,220
11/11/201422.9322.9322.7722.8511,195
11/10/201448.6248.8048.5048.773,642,960
11/10/201422.9322.9322.7522.75116,535
11/7/201448.4648.7248.4348.645,102,520
11/7/201422.8322.9322.8322.931,038
11/6/201447.8648.5147.8648.413,826,530
11/6/201422.8522.8522.7522.752,021
11/5/201447.6648.1147.6348.026,115,880
11/5/201422.9122.9322.8922.923,160
11/4/201447.9348.0447.3447.5613,038,100
11/4/201422.9422.9822.9422.986,805
11/3/201448.4248.6047.8948.0620,828,200
11/3/201422.9222.9222.8522.854,230
10/31/201447.9148.4247.7448.408,402,640
10/31/201422.8622.9222.8622.922,189
10/30/201446.9747.7646.9747.516,691,400
10/30/201422.9322.9722.9222.923,415
10/29/201447.7347.8046.8347.1523,829,700
10/29/201422.9222.9222.8522.893,564
10/28/201447.5747.7847.3847.747,599,600
10/28/201422.9722.9722.9222.962,037
10/27/201447.8547.9547.0847.2735,143,400
10/27/201423.0123.0122.9822.984,730
10/24/201448.0148.3347.5748.286,706,800
10/24/201423.0123.0323.0123.031,815
10/23/201448.3148.4547.7947.9229,946,800
10/23/201423.0923.0923.0223.041,958
10/22/201448.7048.8047.9347.969,213,150
10/22/201423.1123.1723.0723.1723,721
10/21/201447.6148.4247.6048.357,131,810
10/21/201423.1223.1523.1123.134,802
10/20/201446.5247.3646.3347.3317,191,300
10/20/201423.2523.2523.2023.2010,734
10/17/201446.5046.9746.4046.6211,148,700
10/17/201423.2323.2323.1223.2033,724
10/16/201444.7646.2744.6846.0120,220,500
10/16/201423.5123.5123.4323.436,294
10/15/201445.2545.7544.0945.5618,955,400
10/15/201423.5023.6523.4923.4924,221
10/14/201445.4145.9044.9545.2511,001,300
10/14/201423.2823.3223.2723.3019,015
10/13/201446.2546.6445.0445.1116,575,300
10/10/201447.0347.2046.2946.3015,178,700
10/10/201423.1823.2023.1423.152,471
10/9/201448.2048.2246.8747.0214,628,200
10/9/201423.1923.1923.1423.142,006
10/8/201447.5848.2747.0548.2010,523,400
10/8/201423.2023.2323.0823.1846,932
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center