$43.57 +0.22 (%) Sel Sct Mat Shs - NYSEARCA

Aug. 28, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
8/27/201542.5043.5642.4543.3511,637,700
8/27/201523.7323.8123.7323.818,488
8/26/201541.5841.9240.8941.8724,487,900
8/26/201523.8223.9123.7523.7939,172
8/25/201542.0442.9440.6640.7313,339,500
8/25/201524.1924.1924.0024.0020,605
8/24/201540.6442.8639.3541.3827,681,100
8/24/201524.5224.5224.3624.3824,217
8/21/201544.0144.0943.1943.1912,550,200
8/21/201524.5324.5424.4724.472,342
8/20/201544.8444.9744.2744.275,808,670
8/20/201524.5124.5424.4924.542,078
8/19/201545.4545.4744.9345.124,286,600
8/19/201524.3024.5124.3024.514,378
8/18/201545.8945.9745.6345.682,853,960
8/18/201524.3624.3924.3224.328,608
8/17/201545.6146.0045.4145.982,547,880
8/17/201524.4724.4724.4224.424,334
8/14/201545.5645.7645.4445.722,137,760
8/14/201524.3424.4024.3424.402,491
8/13/201545.5045.7145.3545.513,028,040
8/13/201524.3124.4024.3124.395,301
8/12/201545.1045.7044.9745.646,642,250
8/12/201524.4524.5424.3824.387,518
8/11/201545.6045.8345.2845.475,851,930
8/11/201524.4024.4624.4024.46457
8/10/201545.6546.3645.3746.335,311,540
8/10/201524.3924.3924.2924.296,797
8/7/201545.5645.8545.0745.225,851,490
8/7/201524.3224.4824.3224.4825,980
8/6/201546.0146.1845.7945.866,113,370
8/6/201524.2024.3524.2024.283,971
8/5/201546.1246.5145.8746.025,836,740
8/5/201524.3324.3424.2424.3011,812
8/4/201545.6246.0545.6145.796,597,840
8/4/201524.4124.4624.3824.42108,094
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
  • 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!