$39.04 -1.57 (%) Sel Sct Mat Shs - NYSEARCA

Feb. 8, 2016 | 02:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
2/5/201640.7741.1940.4740.6111,431,900
2/5/201623.7523.9623.7523.964,207
2/4/201640.1341.3540.1041.0814,590,400
2/4/201623.8523.8623.8523.8515,179
2/3/201639.1339.9738.6339.9714,414,200
2/3/201623.8723.9723.8523.8649,444
2/2/201638.7838.8738.2238.6711,509,400
2/2/201623.8523.9723.8023.9022,347
2/1/201638.5539.0338.0838.9313,595,400
2/1/201623.6023.6923.5723.6565,512
1/29/201637.9938.8037.7038.778,001,010
1/29/201623.7623.7623.6323.677,893
1/28/201637.9638.0237.3437.686,655,500
1/28/201623.5123.6523.5123.5933,552
1/27/201637.8538.5037.5237.627,814,350
1/27/201623.4923.6123.4723.613,198
1/26/201637.6838.0237.2937.927,587,810
1/26/201623.6023.6123.5223.55119,170
1/25/201638.1438.2237.2237.2811,141,700
1/25/201623.5823.6023.5323.606,047
1/22/201638.5439.0838.1538.519,537,600
1/22/201623.5723.6123.5023.6031,722
1/21/201637.6838.1137.1837.8311,700,700
1/21/201624.0024.0023.7723.8923,269
1/20/201637.7837.8236.2937.5012,825,400
1/20/201624.0424.1424.0424.0528,467
1/19/201638.6038.7337.2937.789,865,570
1/19/201623.8723.9923.8723.955,790
1/18/201624.0324.0323.9523.965,292
1/15/201638.2538.5137.7538.259,358,900
1/15/201623.9924.0623.9924.0412,921
1/14/201638.6839.3438.2139.0510,372,600
1/14/201623.9724.0223.8223.8523,125
1/13/201639.7339.8138.4838.5310,809,600
1/13/201623.8123.9823.8023.9426,124
1/12/201639.9639.9638.9539.447,270,260
1/12/201623.7223.8423.7223.8122,468
1/11/201640.2740.2839.0739.3810,065,700
1/11/201623.7723.8223.7523.7510,927
1/8/201640.8640.9039.9540.068,700,180
1/8/201623.8423.9123.8323.9037,703
1/7/201640.8441.2540.2540.4712,579,700
1/7/201623.8723.9123.7723.8922,886
1/6/201642.1442.1841.3741.609,307,380
1/6/201623.8023.8423.7623.8312,123
1/5/201642.9242.9242.4042.729,498,960
1/5/201623.6523.6823.6523.68712
1/4/201642.7242.8642.2642.7414,430,200
1/4/201623.7523.7623.6723.673,355
12/31/201543.7043.9343.4243.424,679,510
12/31/201523.6523.6823.6523.656,731
12/30/201544.0744.2143.7443.803,339,070
12/30/201523.5223.5623.5023.534,581
12/29/201544.0544.3744.0344.213,885,380
12/29/201523.6823.6823.5323.539,153
12/28/201543.9243.9243.5443.804,161,560
12/24/201544.1144.2944.0244.113,717,010
12/24/201523.7023.7523.7023.7516,117
12/23/201543.5044.2843.5044.215,819,610
12/23/201523.5723.6623.5723.603,200
12/22/201542.8743.3942.7343.195,268,200
12/22/201523.7323.7523.6723.6739,785
12/21/201542.5642.7742.2942.655,887,100
12/21/201523.8023.8023.7023.768,857
12/18/201542.7643.0542.2742.2714,249,200
12/18/201523.7023.7923.6823.798,623
12/17/201544.1244.1243.1743.179,196,500
12/17/201523.4623.6223.4623.627,743
12/16/201543.8344.0943.2344.058,066,410
12/16/201523.3923.4523.3123.395,062
12/15/201543.8044.0643.5143.605,047,000
12/15/201523.3923.3923.3223.355,362
12/14/201543.7143.8642.9743.368,887,170
12/14/201523.5923.5923.4623.509,865
12/11/201543.9744.4743.8843.949,544,220
12/11/201523.4923.6623.4923.665,841
12/10/201545.2045.5744.8445.145,285,800
12/10/201523.4323.4323.3823.4221,995
12/9/201545.2946.0645.0145.4812,961,400
12/9/201523.3823.4923.3523.490
12/8/201544.5344.9144.0944.157,426,190
12/8/201523.4123.4623.3723.4624,344
12/7/201545.5745.7944.7145.006,163,060
12/7/201523.3223.5323.3223.529,271
12/4/201545.1345.9444.9945.825,607,750
12/4/201523.1823.3023.1823.200
12/3/201545.6545.7344.8045.035,828,780
12/3/201523.3923.3923.1423.200
12/2/201545.9146.0245.2845.438,005,890
12/2/201523.4723.5523.4723.501,953
12/1/201545.7646.0645.6046.057,717,040
12/1/201523.2623.5023.2623.453,355
11/30/201545.7445.9445.5745.736,561,320
11/30/201523.2323.3023.2223.3029,510
11/27/201545.6245.7145.4145.621,270,770
11/27/201523.2423.3023.2423.305,913
11/26/201523.3023.3623.3023.36490
11/25/201545.9746.0545.6245.684,158,990
11/25/201523.1723.2423.1623.2420,220
11/24/201545.2346.0945.2345.976,253,370
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center