$49.20 +0.19 (%) Sel Sct Mat Shs - NYSE ARCA

Aug. 26, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
8/25/201648.7249.0748.7149.013,388,150
8/25/201625.4525.4625.4225.429,324
8/24/201649.2749.2748.7148.773,903,920
8/24/201625.5625.5625.5025.5215,649
8/23/201649.3549.5749.2349.344,129,720
8/23/201625.6425.6425.5825.617,574
8/22/201648.8148.9948.5548.923,049,980
8/22/201625.4725.5925.4725.564,703
8/19/201648.8049.0648.5148.994,906,100
8/19/201625.3825.4025.3525.4017,102
8/18/201648.6348.9248.6148.923,377,920
8/18/201625.4525.5025.4025.507,954
8/17/201648.6148.7248.2148.613,076,380
8/17/201625.4625.4925.4225.4618,243
8/16/201648.9949.1848.6348.653,384,640
8/16/201625.4825.4925.4825.493,189
8/15/201648.5949.0348.5648.912,317,070
8/15/201625.5725.5725.5425.549,048
8/12/201648.9448.9948.3248.423,382,190
8/12/201625.6625.6725.6025.6211,505
8/11/201648.9749.0348.6848.942,695,720
8/11/201625.6625.6625.5325.5316,589
8/10/201648.8148.9548.6648.732,255,740
8/10/201625.6825.6925.6125.6922,073
8/9/201648.8949.0648.6248.723,991,880
8/9/201625.4825.6225.4825.6113,602
8/8/201648.8249.0148.7548.874,731,760
8/8/201625.4825.5025.4425.47140,709
8/5/201648.6848.8748.6048.773,156,010
8/5/201625.6025.6025.4525.4720,428
8/4/201648.4148.7448.3148.613,552,510
8/4/201625.5525.5825.5525.552,632
8/3/201648.3748.6048.0648.413,475,370
8/3/201625.4525.4625.4025.409,205
8/2/201648.3848.5247.9748.296,051,600
8/2/201625.4025.4925.3625.4834,070
8/1/201648.6948.7048.2248.423,565,840
7/29/201648.8048.8448.3548.694,272,810
7/29/201625.4725.6125.4525.5733,776
7/28/201648.9049.1048.6648.943,665,650
7/28/201625.4225.4325.3825.433,958
7/27/201648.9949.1848.6549.014,257,070
7/27/201625.2225.4225.2225.4270,811
7/26/201648.5748.9848.5348.954,172,120
7/26/201625.3125.3125.2025.206,087
7/25/201648.6148.6148.2548.584,839,170
7/25/201625.2125.2325.1925.215,970
7/22/201648.5848.7748.4548.663,889,390
7/22/201625.1225.2425.0725.2116,309
7/21/201648.8648.8748.3548.533,625,280
7/21/201625.1125.2225.1025.2212,537
7/20/201648.6948.9648.4748.834,012,220
7/20/201625.2525.2525.1525.1810,761
7/19/201648.8449.0248.6148.813,514,760
7/19/201625.2425.2925.2425.2619,828
7/18/201648.7849.1548.4749.102,955,490
7/18/201625.2025.2425.1725.2010,960
7/15/201648.7848.9248.6548.783,631,140
7/15/201625.3125.3125.1625.1746,669
7/14/201648.3748.7048.3248.614,975,530
7/14/201625.4225.4225.3825.3944,469
7/13/201648.1348.2547.8948.183,930,420
7/13/201625.5725.5725.5225.5216,130
7/12/201647.5548.3147.5248.056,754,240
7/12/201625.6025.6025.4025.41205,188
7/11/201647.1247.3247.0047.194,622,250
7/11/201625.7625.8025.7525.7642,132
7/8/201646.1447.0546.1446.965,241,480
7/8/201625.8125.8125.7625.7838,838
7/7/201645.5446.1945.5445.824,258,620
7/7/201625.6925.7525.6725.7420,595
7/6/201645.3645.7645.0145.705,837,920
7/6/201625.7225.7525.6925.6914,588
7/5/201646.1246.3045.3645.525,570,110
7/5/201625.4725.5625.4725.5419,134
7/4/201625.1825.2325.1725.2263,488
7/1/201646.3446.6646.2146.364,964,120
6/30/201645.7446.3645.4946.345,977,780
6/30/201625.0525.1525.0325.1541,071
6/29/201645.4045.7645.2945.616,655,460
6/29/201625.0525.0524.9824.985,363
6/28/201644.8345.1244.3844.8510,370,600
6/28/201624.9925.0724.9825.0511,879
6/27/201645.6745.6744.2244.479,059,320
6/27/201624.8624.9924.8624.9719,013
6/24/201646.4847.0745.9046.0212,447,500
6/24/201624.6824.7124.6524.6713,207
6/23/201647.8648.1447.8048.123,558,230
6/23/201624.4024.4424.3824.3912,376
6/22/201647.3847.5647.3147.393,041,740
6/22/201624.5024.5324.4824.5129,304
6/21/201647.5147.5847.1747.343,063,380
6/21/201624.5824.5924.4924.507,823
6/20/201647.6548.0647.4447.475,965,970
6/20/201624.7024.7124.6124.638,213
6/17/201646.9047.3046.7947.205,927,090
6/17/201624.9024.9024.8124.844,081
6/16/201646.8747.2546.4647.235,872,660
6/16/201624.8724.9024.8424.9022,310
6/15/201647.0447.4046.9647.074,167,890
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center