$51.09 +0.45 (%) Sel Sct Mat Shs - NYSE ARCA

Jan. 20, 2017 | 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
1/20/201750.8251.1850.7851.095,006,860
1/20/201723.2523.2723.1823.218,721
1/19/201751.0251.1350.4550.643,303,200
1/19/201723.3323.3323.2323.239,859
1/18/201750.7851.0150.6150.963,036,690
1/18/201723.3923.4923.3723.3729,954
1/17/201750.7450.8650.4850.643,681,660
1/17/201723.6023.6023.4923.554,983
1/16/201723.4623.5223.4623.499,984
1/13/201750.9651.0150.7450.872,448,450
1/13/201723.5323.5323.4123.4513,152
1/12/201751.0551.0550.6350.953,156,000
1/12/201723.6923.7023.6023.6615,728
1/11/201750.5551.0850.5551.056,599,900
1/11/201723.5723.6523.5423.5516,926
1/10/201750.6450.8350.4250.642,844,160
1/10/201723.5823.5823.5123.529,341
1/9/201750.5851.0950.5350.617,100,600
1/9/201723.5923.5923.4523.539,136
1/6/201750.5750.6650.3350.622,947,080
1/6/201723.4423.4623.3723.3786,312
1/5/201750.6650.8550.4050.573,903,020
1/5/201723.4623.5623.4323.527,581
1/4/201750.1950.8150.1950.724,542,340
1/4/201723.3423.4223.3423.387,332
1/3/201749.8350.2749.6349.997,737,470
1/3/201723.1923.3123.1823.2910,559
12/30/201650.1050.1849.5049.704,929,910
12/30/201623.3023.4023.3023.384,073
12/29/201650.0150.2449.9550.032,863,620
12/29/201623.3023.3223.2823.3016,945
12/28/201650.7350.9749.9950.033,077,810
12/28/201623.1423.2323.1423.2329,324
12/27/201650.4150.6050.2150.543,886,530
12/23/201650.3150.3149.9750.272,157,400
12/23/201623.2323.2323.0823.087,653
12/22/201650.3350.3950.0250.173,315,440
12/22/201623.0723.1523.0623.1518,114
12/21/201650.5550.5950.3050.383,280,140
12/21/201623.1123.1223.0723.0821,775
12/20/201650.2650.4050.0950.364,426,420
12/20/201623.0423.0923.0423.0564,250
12/19/201650.2750.4650.1350.323,202,260
12/19/201623.0623.1323.0223.139,991
12/16/201650.7950.7950.2950.425,177,340
12/16/201623.0223.0222.9522.966,480
12/15/201650.4051.0450.3150.916,431,040
12/15/201623.0323.0922.9623.0262,157
12/14/201651.1851.2650.4950.589,369,170
12/14/201623.2423.2923.0623.0672,888
12/13/201651.4651.4950.8851.194,637,280
12/13/201623.1723.1722.9823.1323,628
12/12/201651.5751.6951.2451.274,737,490
12/12/201623.0623.0622.9623.0120,876
12/9/201651.6251.6251.2451.504,492,420
12/9/201623.3423.3423.0723.18664,433
12/8/201651.2151.6951.1951.497,007,110
12/8/201623.5523.5523.3823.3813,685
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
  • Showing 1-100 of 2,497 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center