Materials Select Sector SPDR® $47.50

down 0.00


24/4/2014 06:40 PM  |  NYSEARCA : XLB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
4/30/201034.7034.8033.9833.9910,940,800
4/29/201034.4934.7134.3434.6010,018,900
4/28/201034.2034.4533.9134.2916,037,600
4/27/201035.0135.0633.8833.8816,039,100
4/26/201035.2435.4735.0535.167,025,000
4/23/201034.6635.1434.6335.019,845,900
4/22/201034.1134.7033.8034.7012,190,100
4/21/201034.5234.5234.0234.3611,031,900
4/20/201034.6134.7234.3034.455,805,200
4/19/201034.0734.3933.7434.3411,292,800
4/16/201034.7534.9234.0534.3316,872,700
4/15/201034.8835.0234.7434.937,527,400
4/14/201034.8334.9434.6834.937,314,000
4/13/201034.6834.7734.4434.677,053,600
4/12/201034.9335.0334.7034.805,752,300
4/9/201035.0035.0034.7134.918,375,900
4/8/201034.5534.8834.4034.858,287,500
4/7/201034.8735.1634.5934.7710,378,100
4/6/201034.7635.1034.7534.998,607,400
4/5/201034.6134.9434.4934.936,589,200
4/1/201034.2634.5634.2234.517,970,800
3/31/201034.0134.2133.8233.927,774,500
3/30/201034.0234.3333.8534.098,463,100
3/29/201034.0034.2033.8734.048,591,600
3/26/201033.5833.9933.4533.6815,472,300
3/25/201034.4234.4233.4033.4319,040,200
3/24/201033.9934.3333.8934.118,452,400
3/23/201033.8034.2133.6134.2114,731,200
3/22/201033.0133.8032.8533.7711,267,100
3/19/201033.7033.9233.2433.2810,626,300
3/18/201033.9734.1933.6733.7212,124,000
3/17/201033.8834.1933.8533.968,827,200
3/16/201033.3933.7733.3833.7713,585,700
3/15/201033.2733.3233.0033.289,495,300
3/12/201033.3333.5333.2233.2911,531,700
3/11/201032.8533.1632.5833.1614,517,200
3/10/201032.9733.2532.7332.9720,825,000
3/9/201032.9733.2932.8432.9615,458,300
3/8/201033.3033.4132.9933.1714,462,800
3/5/201033.0533.3832.9333.1711,670,200
3/4/201032.6332.8732.4932.7513,373,900
3/3/201032.4533.0132.4132.5314,108,100
3/2/201032.2332.5132.1632.2519,429,400
3/1/201031.6732.0131.5031.9819,751,200
2/26/201031.6531.6531.2131.5015,333,400
2/25/201031.0931.5430.7931.4920,458,900
2/24/201031.6931.9631.3931.5615,965,300
2/23/201032.0532.2231.4531.6420,080,300
2/22/201032.4132.5832.0332.1511,496,800
2/19/201031.8732.4631.8532.2915,213,400
2/18/201031.6332.2231.6032.1119,628,500
2/17/201031.9532.0931.5531.7729,396,600
2/16/201031.3631.8031.3431.7510,514,100
2/12/201030.4831.1430.3430.9719,623,200
2/11/201030.4931.0730.3431.0319,472,000
2/10/201030.7630.8230.1330.5121,552,500
2/9/201030.4531.0430.2530.7228,743,900
2/8/201030.5430.7229.9629.9920,472,200
2/5/201030.0130.4929.4830.4832,251,600
2/4/201030.6630.7529.9029.9222,808,900
2/3/201031.3231.6230.9831.0818,106,700
2/2/201031.4831.6031.0231.4416,039,600
2/1/201030.4631.3430.4631.3417,280,200
1/29/201030.8731.3130.1230.1416,120,600
1/28/201031.3931.4830.4830.6316,372,200
1/27/201031.3131.5430.6531.1919,709,200
1/26/201031.5631.9931.3631.4616,784,300
1/25/201031.9632.2431.8031.9110,305,000
1/22/201032.1832.5731.5531.6320,047,700
1/21/201033.7733.7732.2632.2719,816,300
1/20/201033.9034.0033.4233.7311,503,700
1/19/201033.8534.3533.7034.346,801,600
1/15/201034.0134.1433.6333.807,544,900
1/14/201034.4534.5234.0034.059,615,400
1/13/201034.1634.5033.7534.4711,943,000
1/12/201034.2334.4133.7334.0713,162,100
1/11/201035.3635.3834.5734.739,108,600
1/8/201034.3634.9234.2834.924,642,300
1/7/201034.5434.5834.1634.445,757,200
1/6/201034.1434.8334.0834.718,091,900
1/5/201034.0834.1833.8134.138,839,100
1/4/201033.5834.0233.4534.027,567,400
12/31/200933.5333.6232.9932.992,582,200
12/30/200933.2633.5433.1833.452,974,100
12/29/200933.4433.7233.3633.493,717,500
12/28/200933.5333.6533.2933.444,014,000
12/24/200933.3033.4933.2033.412,721,400
12/23/200932.7633.1632.6133.155,254,600
12/22/200932.5232.6732.3732.654,723,700
12/21/200932.2032.5832.1632.465,099,400
12/18/200932.1232.2531.6731.999,708,300
12/17/200932.6132.6732.1132.196,899,800
12/16/200932.7633.1332.7032.927,612,200
12/15/200932.8233.1332.4432.5912,594,700
12/14/200932.6832.9432.4732.917,573,200
12/11/200932.5732.6632.1432.447,931,900
12/10/200932.6732.8132.2432.357,830,000
12/9/200932.1032.4931.8332.479,048,400
12/8/200932.3532.4331.9932.0710,568,700
12/7/200932.4332.9332.4032.599,843,600
Trading Center