$51.18 0.00 (%) Sel Sct Mat Shs - NYSEARCA

May. 21, 2015 | 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
5/21/201551.0251.2950.8751.181,909,400
5/21/201523.7123.9123.7123.917,055
5/20/201551.1251.1750.8751.002,203,740
5/20/201523.6323.7223.6323.694,443
5/19/201551.2151.3050.8851.032,714,470
5/19/201523.5123.6823.5023.677,742
5/18/201551.2951.4551.1751.282,690,510
5/15/201551.2151.5151.0951.513,129,890
5/15/201523.8024.0123.8024.018,161
5/14/201550.9851.3050.9851.263,159,480
5/14/201523.5923.7223.5923.664,291
5/13/201550.6550.9550.5450.733,814,000
5/13/201523.8023.8023.6623.6613,460
5/12/201551.1451.1450.7650.793,774,840
5/12/201523.5223.7223.5223.6914,678
5/11/201551.5451.6251.2551.334,117,230
5/11/201523.9223.9223.6423.6410,001
5/8/201551.3551.7851.3451.574,630,970
5/8/201524.0224.1524.0224.086,084
5/7/201550.2650.8150.1250.766,230,440
5/7/201523.7123.9223.7123.9013,595
5/6/201550.8250.9250.3650.545,015,560
5/6/201523.7823.8023.6523.7112,582
5/5/201551.0051.3950.4150.533,761,330
5/5/201524.0324.0323.8223.9111,353
5/4/201551.4051.4951.0951.114,150,210
5/4/201524.1724.2324.0224.029,842
5/1/201550.7351.3850.6451.256,749,900
5/1/201524.2924.2924.1624.208,366
4/30/201550.5650.8050.2350.424,446,660
4/30/201524.2924.4524.1624.437,546
4/29/201550.5050.9250.3550.743,444,260
4/29/201524.2624.3624.2524.3627,136
4/28/201550.6950.8450.4150.773,184,490
4/28/201524.7224.7224.5024.5599,008
4/27/201550.4150.9250.3950.703,617,950
4/27/201524.8924.8924.7924.816,372
4/24/201550.0950.2850.0050.263,094,580
4/24/201524.8324.9524.8324.951,831
4/23/201549.7750.0549.5949.844,832,820
4/23/201524.6624.7424.6024.746,011
4/22/201549.7349.7649.3149.712,712,380
4/22/201524.9524.9524.7424.74124,379
4/21/201550.1150.1149.4249.613,971,910
4/21/201525.0225.0424.9525.015,052
4/20/201549.7050.0549.7049.982,150,720
4/20/201525.0625.1224.9624.9919,579
4/17/201549.8049.9649.4449.623,827,870
4/17/201525.0025.1325.0025.133,330
4/16/201550.2050.3549.9250.082,167,460
4/16/201525.2525.2525.0425.178,410
4/15/201549.8250.3849.8250.193,117,200
4/15/201525.3725.3725.2525.252,800
4/14/201549.4049.7949.3849.712,175,320
4/14/201525.2725.3125.2725.304,608
4/13/201549.5249.7449.4849.501,504,590
4/13/201525.0825.0825.0625.065,014
4/10/201549.6149.7149.4749.701,670,040
4/10/201525.1125.1125.0025.007,324
4/9/201549.3549.6849.3049.561,905,280
4/9/201525.1725.1825.0725.075,374
4/8/201549.5149.6149.1749.422,125,640
4/8/201525.1525.2125.0625.2194,966
4/7/201549.2049.6949.2049.281,836,770
4/7/201525.1625.2025.1325.202,661
4/6/201548.9149.5048.5949.362,690,870
4/6/201525.4025.4025.1325.157,133
4/2/201548.7049.1148.7048.972,470,370
4/2/201525.2925.3525.2925.3515,638
4/1/201548.8849.0048.4848.924,207,950
4/1/201525.1725.3225.1725.3211,053
3/31/201549.0449.1548.7848.783,434,560
3/31/201525.1025.1825.0925.093,565
3/30/201548.9149.4348.9149.272,795,100
3/30/201525.1025.1525.0925.154,089
3/27/201548.7448.9048.5448.613,684,550
3/27/201524.9425.1624.9425.1510,997
3/26/201548.4548.8148.3948.634,072,370
3/26/201524.9025.0024.8924.967,963
3/25/201549.1649.3548.5248.523,682,120
3/25/201525.2825.3325.1825.182,608
3/24/201549.1349.3048.9049.072,230,060
3/24/201525.2625.3225.2425.3122,884
3/23/201549.1749.4349.1049.233,370,630
3/23/201525.3125.3625.3025.3482,625
3/20/201549.0449.5548.8849.234,767,510
3/20/201525.3525.3625.3225.363,555
3/19/201549.7149.7849.0549.103,956,800
3/19/201525.2925.3025.2225.274,116
3/18/201548.9750.2648.7149.966,489,180
3/18/201525.0625.2025.0025.203,904
3/17/201549.4149.5349.0049.217,882,980
3/17/201524.9625.0024.9224.996,388
3/16/201550.0650.0649.5449.764,012,640
3/16/201524.8624.8924.8324.838,368
3/13/201550.1050.1449.5249.844,192,220
3/13/201524.6924.7824.6924.7812,003
3/11/201549.8549.9449.6249.702,535,230
3/11/201524.5224.6124.4824.606,647
3/10/201550.1350.1349.6949.765,152,610
  • Showing 1-100 of 2,498 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center