$48.28 +0.36 (%) Sel Sct Mat Shs - NYSEARCA

Oct. 24, 2014 | 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
8/14/201422.9823.0422.9823.042,444
8/13/201449.5349.6349.2749.584,308,840
8/13/201422.8922.9722.8922.978,014
8/12/201449.1449.3749.0449.317,297,180
8/12/201422.9622.9622.8322.856,079
8/11/201449.3349.5249.1349.155,491,700
8/11/201422.9722.9722.9522.952,325
8/8/201448.8049.2348.6249.204,269,100
8/8/201423.0623.1023.0423.04102,046
8/7/201449.3449.4948.5648.695,083,680
8/7/201422.9323.0022.9323.004,249
8/6/201448.6449.1948.5449.126,358,720
8/6/201422.9923.0222.9222.945,611
8/5/201448.8549.1848.6248.765,137,640
8/5/201422.8522.9122.7922.916,300
8/4/201448.8349.3248.5749.274,966,330
8/1/201448.5548.8648.3848.695,622,040
8/1/201422.7522.8622.7222.8510,040
7/31/201449.2549.4048.6548.656,396,740
7/31/201422.6822.7522.6722.758,062
7/30/201450.0150.1349.5249.625,282,590
7/30/201422.8622.8622.7622.768,833
7/29/201450.3050.3449.8649.883,892,530
7/29/201422.9222.9622.8522.968,454
7/28/201450.1150.3749.9550.2410,673,700
7/28/201422.8822.8922.8722.874,409
7/25/201449.9050.2849.9050.112,389,180
7/25/201422.8122.8122.8122.811,019
7/24/201450.0850.1949.9250.022,500,450
7/24/201422.7822.7822.6722.693,005
7/23/201449.8850.1849.7550.082,269,940
7/23/201422.9622.9622.9022.903,460
7/22/201449.9550.0249.8549.872,818,680
7/22/201422.8622.9622.8522.9217,126
7/21/201449.7749.8849.6049.804,929,570
7/21/201422.8422.9122.8422.865,777
7/18/201449.6750.0349.6349.944,866,160
7/18/201422.7522.7622.7522.763,938
7/17/201449.6749.9249.5449.635,507,150
7/17/201422.6922.8122.6922.8110,858
7/16/201449.6649.8849.6449.843,845,120
7/16/201422.5822.6422.5622.645,961
7/15/201449.6349.9549.3649.502,823,960
7/15/201422.5422.5822.5322.532,079
7/14/201449.8849.8849.5849.602,515,310
7/14/201422.5422.5422.5422.54991
7/11/201449.5249.6849.4249.633,487,900
7/11/201422.5422.5622.5422.555,151
7/10/201449.3249.7549.2749.544,031,260
7/10/201422.6122.6122.5122.5124,547
7/9/201449.7549.8349.6249.764,180,920
7/9/201422.4822.5722.4822.5412,478
7/8/201449.6949.7249.4549.594,276,630
7/8/201422.4222.5222.4122.5172,261
7/7/201450.0750.1149.6349.724,985,590
7/7/201422.3522.3622.3422.3410,003
7/4/201422.2822.3022.2722.275,170
7/3/201449.9350.1949.9250.142,809,710
7/3/201422.2622.3122.2522.314,329
7/2/201449.8049.9549.7249.823,872,490
7/2/201422.3822.3822.3022.305,354
7/1/201449.7049.9649.5949.766,992,860
6/30/201449.4649.7249.2949.6413,123,500
6/30/201422.4722.5722.4622.5724,863
6/27/201449.2649.4949.1649.476,352,570
6/27/201422.4822.4822.4222.4224,601
6/26/201449.7349.8349.3549.625,451,880
6/26/201422.3922.4722.3922.465,604
6/25/201449.3349.8749.3349.636,716,800
6/25/201422.4222.4222.3422.343,303
6/24/201449.5949.8749.2449.244,374,850
6/24/201422.3022.3322.3022.331,530
6/20/201449.4049.6749.3349.644,217,950
6/20/201422.2522.3022.2422.241,733
6/19/201449.7349.7549.4849.575,766,390
6/19/201422.4222.4622.3422.354,795
6/18/201449.1849.7049.1249.678,043,820
6/18/201422.3022.3522.3022.334,299
6/17/201448.7249.2448.7049.146,116,140
6/17/201422.3722.3822.3522.352,632
6/16/201449.0749.1448.8049.047,960,920
6/16/201422.3422.3922.3422.3913,583
6/13/201448.9849.2148.8649.152,446,920
6/13/201422.2922.3822.2922.385,503
6/12/201449.3849.4748.8548.963,401,270
6/12/201422.3022.3822.3022.382,294
6/11/201449.5049.6049.2949.382,347,540
6/11/201422.2822.3222.2622.315,745
6/10/201449.4849.6749.3049.662,658,450
6/10/201422.2922.3022.2322.306,552
6/9/201449.6349.7949.5049.597,319,760
6/9/201422.3022.3522.2822.358,701
6/6/201449.5749.7549.4849.722,925,900
6/6/201422.3222.3222.3022.306,552
6/5/201449.3649.5748.9049.484,861,640
6/5/201422.1522.2222.1522.228,870
6/4/201449.0849.4048.9349.252,871,130
6/4/201422.2822.2822.2022.2322,602
6/3/201449.0749.3149.0249.172,637,720
6/3/201422.3322.3622.3022.3011,037
Trading Center