$47.95 -0.16 (%) Sel Sct Mat Shs - NYSEARCA

Jul. 7, 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
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
6/17/201523.6823.6823.4823.5412,035
6/16/201549.7950.1849.7650.152,145,200
6/16/201523.8023.8323.7923.838,724
6/15/201549.8250.0849.6349.893,355,900
6/15/201523.7823.7923.7123.752,171
6/12/201550.4250.4450.1050.202,373,480
6/12/201523.5723.7323.5723.659,795
6/11/201550.4350.6050.3650.501,858,240
6/11/201523.4623.5523.4323.551,397
6/10/201550.1650.5650.1350.382,727,220
6/10/201523.3523.3823.3123.3231,644
6/9/201549.8050.1349.8049.862,608,780
6/9/201523.5823.5823.4023.4417,133
6/8/201550.0150.1149.8249.833,924,500
6/8/201523.7723.7723.6223.717,072
6/5/201550.0750.2549.8050.012,962,200
6/5/201523.6823.6923.6323.638,696
6/4/201550.5450.5450.0050.243,772,660
6/4/201523.8223.8823.8023.8612,537
6/3/201550.9651.1550.7550.842,630,240
6/3/201523.8623.8623.7023.709,134
6/2/201550.5651.0250.4550.793,655,840
6/2/201524.0424.0423.9524.024,953
6/1/201550.7350.7750.2850.634,367,950
6/1/201524.3324.3424.1224.1725,753
5/29/201550.9250.9350.4850.613,251,150
5/29/201524.2724.3324.2724.312,371
5/28/201550.7350.9750.6350.941,742,060
5/28/201524.1024.1424.1024.142,060
5/27/201550.4850.8950.4250.812,792,950
5/27/201524.0324.0523.9124.055,010
5/26/201550.8650.8750.2950.483,787,580
5/26/201523.8124.0023.8024.001,789
5/25/201523.7823.7823.7323.733,261
5/22/201551.1551.2251.0351.121,754,530
5/22/201523.8223.8223.7323.774,968
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
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
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!