$47.09 -0.22 (%) Sel Sct Mat Shs - NYSE ARCA

Sep. 26, 2016 | 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
9/26/201647.3447.4147.0347.093,757,810
9/26/201625.5125.5625.4925.5610,315
9/23/201647.3947.6247.3047.314,310,210
9/23/201625.3425.4325.3425.4311,055
9/22/201647.7447.9647.4347.552,995,690
9/22/201625.1625.2725.1625.2715,499
9/21/201646.9547.4646.8647.405,596,230
9/21/201624.9625.0824.9625.08107,649
9/20/201647.1847.2446.6846.693,999,390
9/20/201625.0025.0424.9724.9918,408
9/19/201646.9747.1446.7546.833,676,520
9/19/201624.8224.9024.8224.8827,077
9/16/201646.6346.8446.5546.768,579,000
9/16/201624.8324.8324.7624.809,760
9/15/201646.8247.2946.7147.196,125,020
9/15/201624.7024.7524.6724.7226,185
9/14/201647.0047.1846.7546.897,789,750
9/14/201624.7124.8324.7124.7632,374
9/13/201647.4047.5946.6947.0010,474,000
9/13/201625.0325.0324.7224.7999,651
9/12/201647.1648.0247.0747.896,512,770
9/12/201624.9925.0424.9925.0413,433
9/9/201648.5048.5347.3947.448,673,660
9/9/201625.2825.2825.0625.0918,676
9/8/201648.9849.0948.7148.862,865,120
9/8/201625.6325.6325.3225.3629,997
9/7/201649.0349.2148.7649.075,742,050
9/7/201625.6925.7125.6625.716,782
9/6/201649.3049.4348.9349.143,204,290
9/6/201625.5725.6525.5425.649,723
9/2/201649.1349.2548.9849.253,304,480
9/2/201625.5725.5725.5025.5014,591
9/1/201648.7148.8248.4048.764,731,850
9/1/201625.5225.6725.5225.656,598
8/31/201648.8048.8848.4548.564,190,170
8/31/201625.5625.6125.5525.5729,397
8/30/201649.1549.4148.9649.053,765,840
8/30/201625.5925.6025.5625.579,645
8/29/201648.6649.2848.6549.172,983,770
8/29/201625.4325.5625.4325.5628,024
8/26/201649.2049.5248.5348.735,984,820
8/26/201625.4325.5225.3325.3514,040
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
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center