$50.26 +0.42 (%) Sel Sct Mat Shs - NYSEARCA

Apr. 24, 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
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
3/10/201524.5724.6124.4924.5510,970
3/9/201550.5050.6950.4250.532,523,690
3/9/201524.4124.4424.3524.3536,025
3/6/201550.9250.9350.3650.464,394,990
3/6/201524.4724.4824.2824.3139,700
3/5/201551.5051.5050.9751.151,937,440
3/5/201524.7324.7324.5724.6711,475
3/4/201551.2651.4951.0251.373,293,140
3/4/201524.9624.9624.7224.729,424
3/3/201551.6451.8251.3851.553,208,260
3/3/201525.1125.1124.9724.9811,074
3/2/201551.5151.8551.2751.833,282,290
3/2/201525.3925.3925.1725.1821,629
2/27/201551.5551.7651.4751.493,360,630
2/27/201525.2725.4125.2525.3915,496
2/26/201551.9352.0451.4651.612,728,010
2/26/201525.3025.3025.2125.2512,318
2/25/201552.0652.2251.8551.941,957,620
2/25/201525.1625.3025.1325.3013,619
2/24/201552.0152.1651.8052.092,306,820
2/24/201525.0825.3025.0525.3028,742
2/23/201551.7651.9751.5351.872,765,060
2/23/201524.9925.1224.9925.1127,382
2/20/201551.6852.0151.2751.933,572,950
2/20/201524.9825.0224.8324.835,376
2/19/201551.5151.9051.2851.783,005,720
2/19/201524.8724.9124.8524.878,544
2/18/201551.3551.6451.1451.642,974,250
2/18/201524.8024.8724.7524.808,571
2/17/201551.2151.7051.1251.503,271,210
2/17/201524.8324.8324.6524.6958,553
2/13/201551.1551.5351.0551.442,901,360
2/13/201525.0025.0024.9424.9510,519
2/12/201550.4551.1650.4551.014,900,600
2/12/201524.9225.0524.9225.0549,167
2/11/201550.1050.3349.8650.153,223,930
2/11/201525.0225.0224.9024.903,533
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center