$45.74 +0.15 (%) Sel Sct Mat Shs - NYSEARCA

Aug. 4, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
8/3/201545.9146.1245.3545.595,704,170
7/31/201546.3946.3945.8645.954,698,040
7/31/201524.3424.4124.3424.352,176
7/30/201545.8546.1445.8046.075,595,810
7/30/201524.0924.2224.0924.207,356
7/29/201545.5845.9845.3645.849,585,410
7/29/201524.1324.1324.0024.0112,216
7/28/201544.6545.6344.4345.5114,388,200
7/28/201524.2124.2124.1524.155,967
7/27/201544.6145.1244.4744.589,276,930
7/27/201524.4024.4024.3524.398,840
7/24/201546.0846.1044.7945.087,262,230
7/24/201524.3124.3124.2424.2915,167
7/23/201546.8847.0045.9746.094,857,570
7/23/201524.1024.2624.1024.2612,582
7/22/201546.8747.0146.6646.775,892,540
7/22/201524.0024.0623.9924.062,678
7/21/201547.2247.6046.8346.973,459,340
7/21/201523.9424.0223.9423.981,411
7/20/201547.6747.6747.1747.264,447,720
7/20/201524.0224.0424.0124.013,592
7/17/201547.8447.9747.4147.667,248,480
7/17/201523.9924.0923.9924.066,973
7/16/201547.9948.1447.8347.994,581,720
7/16/201523.8524.0223.8523.998,279
7/15/201548.5048.5247.9948.113,065,940
7/15/201523.7123.9723.7123.971,433
7/14/201548.0848.5948.0848.492,444,530
7/14/201523.7123.7923.6623.79164,746
7/13/201548.0048.2747.9248.222,899,930
7/13/201523.6023.6923.5723.6915,434
7/10/201547.5747.8047.4547.703,804,160
7/10/201523.7123.7223.7023.7282,536
7/9/201547.5947.6547.0347.044,903,810
7/9/201524.0824.0823.9623.9694,346
7/8/201547.5547.6946.8646.907,490,820
7/8/201524.1524.2524.1124.2594,298
7/7/201548.0048.1147.1347.956,859,150
7/7/201524.1124.1624.0624.066,965
7/6/201548.1148.5747.8448.116,435,340
7/6/201523.7823.9023.7323.9013,365
7/3/201523.6823.7223.6823.707,140
7/2/201548.7348.8448.3348.515,138,330
7/2/201523.6123.6223.5423.548,672
7/1/201548.8748.8948.5348.665,416,290
6/30/201548.6648.8048.2848.396,299,200
6/30/201523.5723.7823.5223.7830,592
6/29/201549.0149.1748.1948.246,202,660
6/29/201523.4523.6023.4523.604,932
6/26/201549.6849.7749.3249.392,906,020
6/26/201523.2923.2923.2023.256,473
6/25/201549.6449.8249.4349.582,448,050
6/25/201523.4623.4623.4323.434,937
6/24/201550.1550.1849.6149.623,141,320
6/24/201523.4823.5323.4823.532,129
6/23/201550.4250.4850.1650.262,251,580
6/23/201523.3823.5023.3823.3916,999
6/22/201550.4850.4850.2550.401,981,280
6/22/201523.6523.6523.4523.5313,706
6/19/201550.4750.6450.2150.213,697,540
6/19/201523.6323.7323.6323.732,002
6/18/201550.5450.9150.5150.783,665,610
6/18/201523.5023.5023.4323.441,672
6/17/201550.2550.4749.8850.363,539,580
6/17/201523.6823.6823.4823.5412,035
6/16/201549.7950.1849.7650.152,145,200
6/16/201523.8023.8323.7923.838,724
6/15/201549.8250.0849.6349.893,355,900
6/15/201523.7823.7923.7123.752,171
6/12/201550.4250.4450.1050.202,373,480
6/12/201523.5723.7323.5723.659,795
6/11/201550.4350.6050.3650.501,858,240
6/11/201523.4623.5523.4323.551,397
6/10/201550.1650.5650.1350.382,727,220
6/10/201523.3523.3823.3123.3231,644
6/9/201549.8050.1349.8049.862,608,780
6/9/201523.5823.5823.4023.4417,133
6/8/201550.0150.1149.8249.833,924,500
6/8/201523.7723.7723.6223.717,072
6/5/201550.0750.2549.8050.012,962,200
6/5/201523.6823.6923.6323.638,696
6/4/201550.5450.5450.0050.243,772,660
6/4/201523.8223.8823.8023.8612,537
6/3/201550.9651.1550.7550.842,630,240
6/3/201523.8623.8623.7023.709,134
6/2/201550.5651.0250.4550.793,655,840
6/2/201524.0424.0423.9524.024,953
6/1/201550.7350.7750.2850.634,367,950
6/1/201524.3324.3424.1224.1725,753
5/29/201550.9250.9350.4850.613,251,150
5/29/201524.2724.3324.2724.312,371
5/28/201550.7350.9750.6350.941,742,060
5/28/201524.1024.1424.1024.142,060
5/27/201550.4850.8950.4250.812,792,950
5/27/201524.0324.0523.9124.055,010
5/26/201550.8650.8750.2950.483,787,580
5/26/201523.8124.0023.8024.001,789
5/25/201523.7823.7823.7323.733,261
5/22/201551.1551.2251.0351.121,754,530
5/22/201523.8223.8223.7323.774,968
  • Showing 1-100 of 2,500 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!