$48.82 +0.29 (%) Sel Sct Mat Shs - NYSEARCA

Dec. 19, 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
12/19/201237.5237.5637.2937.307,176,840
12/19/201223.2923.3623.2923.3526,693
12/18/201237.0837.5036.9937.468,343,430
12/18/201223.2623.3223.2423.2957,045
12/17/201236.7837.0336.7037.026,511,700
12/17/201223.4123.4123.3023.3519,223
12/14/201236.3736.8136.3536.656,097,210
12/14/201223.3223.3923.3223.399,787
12/13/201236.4436.6936.2036.386,361,710
12/13/201223.3723.3823.3223.321,312,500
12/12/201236.7536.8136.3836.4811,818,900
12/12/201223.4723.4723.3923.4047,231
12/11/201236.4036.6636.3736.575,548,960
12/11/201223.5323.5323.4723.509,696
12/10/201236.0536.3636.0036.286,841,580
12/10/201223.5723.5723.5423.5613,613
12/7/201235.9536.0635.8236.056,164,960
12/7/201223.5123.5423.5123.5119,227
12/6/201235.7335.7835.4635.754,637,470
12/6/201223.6223.6223.5923.595,486
12/5/201235.6335.9435.4435.6612,925,600
12/5/201223.5923.6023.5723.575,043
12/4/201236.0836.3935.9636.097,814,470
12/4/201223.5723.5723.5223.528,504
12/3/201236.8136.9335.9736.0218,888,000
12/3/201223.5323.5723.5323.5542,502
11/30/201236.6236.8136.5936.705,673,360
11/30/201223.6123.6323.5823.6237,538
11/29/201236.5736.7936.4936.676,177,670
11/29/201223.5523.5923.5523.5533,769
11/28/201235.9436.4435.7336.428,908,010
11/28/201223.5823.6023.5223.5818,643
11/27/201236.4136.5936.2636.275,089,590
11/27/201223.4523.5023.4423.474,037
11/26/201236.3136.4336.0836.435,785,640
11/26/201223.4023.4523.4023.427,568
11/23/201236.1436.4236.0536.403,125,220
11/23/201223.3823.3823.3423.379,435
11/22/201223.3623.3823.3423.368,389
11/21/201235.8435.9835.7535.944,728,810
11/21/201223.3723.4123.3623.4174,151
11/20/201235.7336.0835.6335.886,753,450
11/20/201223.5123.5123.4423.4538,332
11/19/201235.5035.8935.3735.8517,798,300
11/19/201223.5523.5523.4823.4854,888
11/16/201234.9034.9934.4434.868,760,040
11/16/201223.5723.6423.5723.6439,050
11/15/201234.9035.0734.5234.788,177,760
11/15/201223.5523.6123.5423.5742,780
11/14/201235.5035.5934.8334.9010,345,400
11/14/201223.6023.6823.5923.66194,952
11/13/201235.3635.8335.2535.505,745,260
11/13/201223.7023.7023.6323.6320,518
11/12/201235.7335.7935.5135.564,639,220
11/12/201223.7123.7223.6223.6216,811
11/9/201235.4736.0435.4435.568,918,000
11/9/201223.6423.6423.6023.6410,926
11/8/201236.1936.2435.5435.636,932,360
11/8/201223.5423.5823.4923.5813,068
11/7/201236.2736.3935.7636.129,690,600
11/7/201223.5423.5923.5323.5514,418
11/6/201236.4936.9236.3536.705,646,720
11/6/201223.4623.4623.3723.374,433
11/5/201235.9736.4035.9336.325,297,890
11/5/201223.5323.5423.4523.459,776
11/2/201236.9937.0036.0536.076,676,060
11/2/201223.3523.4723.3523.4747,900
11/1/201236.1136.7636.0436.736,059,830
11/1/201223.3823.4223.3623.4212,719
10/31/201236.0836.3435.7036.0314,120,300
10/31/201223.3723.4423.3523.381,226,160
10/30/201223.4223.4223.4123.413,183
10/29/201223.3923.3923.3423.382,876
10/26/201235.9736.2035.7836.118,986,880
10/26/201223.2323.2923.2323.275,657
10/25/201236.3836.4035.8036.047,925,380
10/25/201223.1723.2223.1523.1512,124
10/24/201236.4336.4836.0536.1210,116,300
10/24/201223.2823.3223.2823.3231,065
10/23/201236.3736.4735.8936.1415,453,700
10/23/201223.3723.3823.3423.375,620
10/22/201237.0037.3236.8037.268,973,080
10/22/201223.2523.2923.2523.297,407
10/19/201237.7037.7036.9737.099,177,430
10/19/201223.2323.3323.2223.3210,326
10/18/201237.7038.0537.6237.886,891,770
10/18/201223.2023.2723.1723.1911,637
10/17/201237.6937.9037.5237.8712,138,800
10/17/201223.2623.2723.1523.15323,724
10/16/201236.8337.5936.8137.5612,287,900
10/16/201223.4023.4023.3423.349,917
10/15/201236.3936.7136.2636.685,632,360
10/15/201223.4623.4923.3923.4021,532
10/12/201236.5536.7636.2636.376,098,460
10/12/201223.4623.5223.4623.4611,788
10/11/201236.7136.9036.5336.536,620,340
10/11/201223.3923.4423.3723.4313,346
10/10/201236.7236.7636.2936.388,624,280
10/10/201223.3823.4423.3623.4447,500
10/9/201237.1537.3336.7536.788,593,330
Trading Center