MATERIALS SELECT SECTOR SPDR $40.26

down -0.31


19/6/2013 04:19 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
6/19/2013 40.49 40.74 40.26 40.26 84228
6/18/2013 40.36 40.63 40.30 40.57 41597
6/17/2013 40.39 40.47 40.14 40.39 44883
6/14/2013 40.21 40.53 39.95 40.05 50290
6/13/2013 39.51 40.41 39.46 40.34 93856
6/12/2013 40.11 40.23 39.58 39.61 77292
6/11/2013 39.91 40.22 39.69 39.81 60614
6/10/2013 40.32 40.48 40.21 40.37 46335
6/7/2013 39.92 40.23 39.77 40.18 99377
6/6/2013 39.54 39.83 39.36 39.81 72226
6/5/2013 40.34 40.34 39.55 39.55 87102
6/4/2013 40.50 40.73 40.22 40.45 63269
6/3/2013 40.41 40.52 40.03 40.50 62644
5/31/2013 40.67 40.98 40.28 40.30 77768
5/30/2013 40.88 41.10 40.73 40.94 49297
5/29/2013 40.75 40.90 40.42 40.81 62077
5/28/2013 41.05 41.10 40.80 40.94 56033
5/24/2013 40.53 40.62 40.27 40.57 57826
5/23/2013 40.25 40.80 40.06 40.71 69012
5/22/2013 41.26 41.61 40.54 40.69 122925
5/21/2013 41.41 41.48 41.18 41.25 45438
5/20/2013 41.19 41.50 41.10 41.30 52541
5/17/2013 40.90 41.32 40.90 41.26 70453
5/16/2013 40.83 41.15 40.73 40.82 45870
5/15/2013 40.63 41.15 40.59 41.01 53003
5/14/2013 40.20 40.79 40.20 40.78 50640
5/13/2013 40.53 40.56 40.17 40.28 44560
5/10/2013 40.58 40.66 40.27 40.57 48792
5/9/2013 40.69 40.81 40.49 40.61 59594
5/8/2013 40.27 40.67 40.21 40.66 51340
5/7/2013 40.04 40.37 39.90 40.31 60825
5/6/2013 39.93 39.99 39.73 39.93 46551
5/3/2013 39.69 40.01 39.53 39.82 58304
5/2/2013 39.04 39.22 38.67 39.13 61735
5/1/2013 39.34 39.43 38.82 38.85 103408
4/30/2013 39.42 39.57 39.13 39.55 106810
4/29/2013 39.01 39.53 38.88 39.49 69442
4/26/2013 39.43 39.43 38.76 38.90 77689
4/25/2013 39.37 39.77 39.25 39.46 63590
4/24/2013 38.60 39.11 38.55 39.03 70644
4/23/2013 38.22 38.50 38.06 38.45 90700
4/22/2013 37.95 38.26 37.56 38.12 71756
4/19/2013 37.54 37.77 37.45 37.76 107625
4/18/2013 37.57 37.67 37.10 37.32 173381
4/17/2013 37.65 37.73 37.23 37.43 98438
4/16/2013 37.63 38.01 37.63 37.99 96062
4/15/2013 38.35 38.44 37.26 37.31 206286
4/12/2013 39.09 39.23 38.56 38.74 124922
4/11/2013 39.11 39.50 39.09 39.32 74425
4/10/2013 38.99 39.17 38.84 39.15 62065
4/9/2013 38.49 39.02 38.49 38.88 91149
4/8/2013 38.40 38.45 38.13 38.43 41174
4/5/2013 37.95 38.34 37.95 38.31 76463
4/4/2013 38.20 38.64 38.19 38.47 91582
4/3/2013 38.46 38.64 37.96 38.14 148708
4/2/2013 38.91 38.99 38.38 38.46 95086
4/1/2013 39.15 39.22 38.75 38.84 63357
3/28/2013 38.96 39.28 38.96 39.18 75106
3/27/2013 38.81 39.06 38.63 39.03 41265
3/26/2013 38.88 39.07 38.83 39.04 54926
3/25/2013 39.16 39.21 38.58 38.77 60932
3/22/2013 39.11 39.23 38.95 39.07 48163
3/21/2013 39.34 39.45 39.02 39.02 65928
3/20/2013 39.62 39.77 39.54 39.70 43473
3/19/2013 39.64 39.64 39.05 39.40 76088
3/18/2013 39.46 39.70 39.37 39.57 50478
3/15/2013 39.71 39.96 39.71 39.85 80596
3/14/2013 39.86 40.02 39.77 39.98 61925
3/13/2013 39.80 39.87 39.64 39.74 56021
3/12/2013 39.82 40.04 39.72 39.84 59882
3/11/2013 39.52 39.85 39.42 39.81 80005
3/8/2013 39.42 39.65 39.36 39.59 59213
3/7/2013 39.25 39.37 39.21 39.27 44648
3/6/2013 39.07 39.28 39.00 39.16 82578
3/5/2013 38.86 39.11 38.73 38.82 89554
3/4/2013 38.35 38.57 38.20 38.56 90299
3/1/2013 38.24 38.65 38.01 38.51 105538
2/28/2013 38.40 38.71 38.35 38.49 97076
2/27/2013 37.65 38.56 37.64 38.42 129130
2/26/2013 37.66 37.82 37.39 37.75 120236
2/25/2013 38.42 38.44 37.35 37.35 133202
2/22/2013 37.92 38.23 37.86 38.23 72337
2/21/2013 37.98 38.01 37.50 37.73 135157
2/20/2013 39.10 39.12 38.07 38.08 115367
2/19/2013 39.33 39.48 39.16 39.18 60019
2/15/2013 39.45 39.49 39.19 39.35 133598
2/14/2013 39.38 39.43 39.23 39.36 67455
2/13/2013 39.48 39.60 39.36 39.49 61492
2/12/2013 39.23 39.41 39.15 39.35 70313
2/11/2013 39.42 39.42 39.19 39.33 35908
2/8/2013 39.25 39.41 39.16 39.38 57255
2/7/2013 39.32 39.38 38.86 39.15 78863
2/6/2013 39.24 39.40 39.18 39.36 64758
2/5/2013 39.28 39.51 39.26 39.32 47566
2/4/2013 39.23 39.35 39.09 39.12 53610
2/1/2013 39.23 39.56 39.14 39.50 66045
1/31/2013 39.03 39.32 38.95 39.02 69643
1/30/2013 39.58 39.77 39.31 39.38 63139
1/29/2013 39.37 39.66 39.34 39.60 79788
1/28/2013 39.76 39.79 39.25 39.38 124376
Marketplace
Trading Center