$51.15 +0.72 (%) Sel Sct Mat Shs - NYSE ARCA

Dec. 7, 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
12/7/201650.5351.1850.4351.157,450,710
12/7/201623.5223.6323.5223.6226,977
12/6/201650.3750.4450.0550.436,714,810
12/6/201623.5523.5723.4923.4971,618
12/5/201650.1850.5450.0650.375,312,900
12/5/201623.4923.5723.4623.5712,098
12/2/201649.9250.1449.6949.986,264,130
12/2/201623.4723.5723.4723.495,139
12/1/201650.1150.3349.8149.968,206,720
12/1/201623.5223.5223.3623.4530,031
11/30/201649.6750.0649.5149.947,427,730
11/30/201623.7323.7823.7323.757,979
11/29/201649.1949.6149.0049.413,430,690
11/29/201623.8423.8923.8023.8938,584
11/28/201649.5949.5949.2549.364,529,690
11/28/201623.8423.8823.8223.8612,590
11/25/201649.4649.5949.3849.561,602,590
11/25/201623.7023.7523.6923.7043,445
11/24/201623.6923.6923.6423.694,109
11/23/201649.1049.4448.9649.413,498,820
11/23/201623.5223.6823.5223.6816,645
11/21/201648.3948.9148.3948.893,799,110
11/21/201623.7123.7123.6823.6822,685
11/18/201648.3848.3848.1848.323,894,160
11/18/201623.8223.8223.6623.6710,447
11/17/201648.5248.5648.1448.394,135,870
11/17/201623.8723.8723.7423.7416,248
11/16/201648.3548.5448.2148.373,716,490
11/16/201623.7523.8623.7523.8617,702
11/15/201648.2348.4747.8948.466,960,690
11/15/201623.7423.8123.7023.706,711
11/14/201648.3748.4247.9648.268,338,950
11/14/201623.7023.7023.6123.6348,487
11/11/201648.7548.8047.8548.156,714,040
11/11/201624.0624.1124.0624.0817,881
11/10/201648.4849.0648.4648.8220,335,400
11/10/201624.1124.1723.9724.0636,676
11/9/201647.2348.3746.8548.2614,765,100
11/9/201624.4024.4424.2624.3012,194
11/8/201646.9947.4146.8947.265,291,850
11/8/201624.7924.7924.5924.629,090
11/7/201646.9447.1146.7947.117,098,550
11/7/201624.8124.8324.7224.7216,613
11/4/201646.2446.6546.1746.404,415,660
11/4/201624.9424.9824.9424.968,442
11/3/201646.2046.4846.1246.244,241,370
11/3/201624.8424.8524.8424.8412,908
11/2/201646.5546.6446.2346.235,839,840
11/2/201624.8324.9324.8324.8814,481
11/1/201646.8547.0446.2246.4814,226,900
11/1/201624.7124.8324.7024.8020,136
10/31/201646.7446.8946.6646.757,162,100
10/31/201624.7724.8324.7524.8314,191
10/28/201646.7547.1246.4846.735,305,750
10/28/201624.7024.7224.6424.696,605
10/27/201646.7946.8746.4046.614,758,560
10/27/201624.7324.7724.6524.7050,419
10/26/201646.6846.7546.4646.673,345,110
10/26/201624.9424.9524.9024.955,010
10/25/201646.9647.1546.6446.743,372,020
10/25/201624.9925.0524.9724.9910,037
10/24/201647.2447.3247.0547.173,020,720
10/24/201625.0825.0824.9524.988,759
10/21/201647.0847.0946.6047.063,862,900
10/21/201625.0925.1425.0825.107,700
10/20/201647.0647.2446.7647.082,728,200
10/20/201624.9524.9524.9224.951,843
10/19/201646.8947.2046.7147.122,684,790
10/19/201624.8424.8924.7924.8493,774
10/18/201646.8246.9246.6246.782,883,830
10/18/201624.8424.8524.8324.857,515
10/17/201646.3446.5346.2746.363,269,080
10/17/201624.8224.8424.8124.844,861
10/14/201646.3746.6546.2746.324,768,710
10/14/201624.8624.8924.7624.7644,427
10/13/201645.9146.2845.5646.174,947,050
10/13/201624.9524.9924.9324.9397,077
10/12/201646.5446.5846.1846.414,058,160
10/12/201624.8424.8724.8424.858,111
10/11/201646.8146.8646.2046.5011,350,500
10/11/201624.8524.9424.8424.917,162
10/10/201647.1447.4847.0447.143,091,940
10/7/201647.8147.8146.7046.865,890,850
10/7/201625.0025.0124.9624.984,635
10/6/201647.2547.7847.1847.755,229,780
10/6/201625.1025.1025.0025.079,985
10/5/201647.1347.5747.1347.366,742,790
10/5/201625.2725.2825.1525.188,398
10/4/201647.7647.8546.9647.045,916,790
10/4/201625.4625.4625.2825.3127,406
10/3/201647.7847.9147.6347.698,099,740
10/3/201625.5825.5825.4825.486,592
9/30/201647.6947.9247.5447.754,695,270
9/30/201625.6525.6525.4625.4631,647
9/29/201647.5847.9047.2547.404,661,350
9/29/201625.5825.6525.5825.649,398
9/28/201647.3447.8247.1247.774,566,610
9/28/201625.6525.6525.6025.617,056
9/27/201646.9347.2746.8547.233,321,750
9/27/201625.6025.6325.5925.5910,942
  • Showing 1-100 of 2,499 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center