$49.01 +0.06 (%) Sel Sct Mat Shs - NYSE ARCA

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
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
6/15/201624.8024.8324.8024.8019,083
6/14/201647.0747.2246.5546.867,562,520
6/14/201624.9524.9524.8324.8328,914
6/13/201647.7647.9347.2047.215,318,870
6/13/201624.9224.9224.8224.8511,693
6/10/201647.8048.0247.6247.744,808,880
6/10/201624.8124.8624.7824.8218,119
6/9/201648.2048.2247.8848.103,965,570
6/9/201624.7724.7724.7324.732,865
6/8/201648.4848.6048.2848.453,942,220
6/8/201624.6524.6824.6324.6819,878
6/7/201648.1948.3347.9648.173,640,670
6/7/201624.5924.6524.5924.6139,771
6/6/201647.8748.2047.7948.156,934,740
6/6/201624.7524.7524.6424.646,157
6/3/201647.4747.7747.1747.664,974,180
6/3/201624.7124.7524.7124.755,349
6/2/201646.9547.2946.7447.263,382,050
6/2/201624.4524.5724.4524.5613,281
6/1/201646.8547.0946.3747.004,911,810
6/1/201624.4024.4024.3124.3422,439
5/31/201647.4047.4046.8746.944,451,890
5/31/201624.1224.3424.1224.334,296
5/30/201624.2324.2324.1824.187,228
5/27/201647.0047.3547.0047.184,312,800
5/27/201624.2024.2824.2024.2227,376
5/26/201647.8648.1847.1747.203,333,630
5/26/201624.1424.2724.1424.273,751
5/25/201648.0248.0247.4047.715,624,040
5/25/201624.2024.2024.1424.146,432
5/24/201646.9747.2446.8947.134,514,670
5/24/201624.1824.1824.0524.1025,656
5/23/201646.5047.0346.4846.824,284,730
5/20/201646.1446.4746.1146.284,912,620
5/20/201624.1824.3024.1824.3020,024
5/19/201645.7046.0145.4245.956,264,880
5/19/201624.2424.3124.2424.26431,080
5/18/201646.2446.5845.5845.799,594,760
5/18/201624.2524.3124.1724.2419,110
5/17/201646.5146.9746.4046.506,422,450
5/17/201624.3024.3524.2424.3028,785
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center