$51.50 +0.01 (%) Sel Sct Mat Shs - NYSE ARCA

Dec. 9, 2016 | 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
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
2/10/201550.1850.2849.7150.233,245,460
2/10/201524.9325.0424.9024.914,228
2/9/201549.6550.1549.6549.863,705,560
2/9/201525.2025.2025.0425.08121,179
2/6/201550.0650.1449.7849.925,610,140
2/6/201525.2025.2024.9424.9412,406
2/5/201549.0250.0949.0250.045,864,470
2/5/201525.4725.4725.3025.3113,889
2/4/201548.8849.2348.7548.865,683,610
2/4/201525.2825.6025.2725.6023,718
2/3/201548.4549.2148.3849.186,126,110
2/3/201525.5225.5225.4225.4553,412
2/2/201547.7448.2547.4248.126,625,460
2/2/201525.4825.6925.4725.6946,773
1/30/201547.4848.2647.3547.697,808,670
1/30/201525.3625.5425.3525.547,949
1/29/201547.3247.9647.0147.885,958,360
1/29/201525.1725.2025.1525.2034,037
1/28/201548.2048.2947.1847.265,778,460
1/28/201524.9525.2024.9525.199,704
1/27/201547.7948.4847.5848.134,516,410
1/27/201525.0125.1124.9425.0011,172
1/26/201548.2248.5248.0148.463,101,060
1/26/201524.7624.8024.6924.807,044
1/23/201548.9148.9148.2248.255,036,670
1/23/201524.6424.8224.6324.823,988
1/22/201548.6449.0948.3149.015,778,310
1/22/201524.8124.8124.5224.62124,775
1/21/201547.8348.4547.7148.404,711,580
1/21/201524.6724.9024.6724.798,248
1/20/201548.1848.2447.4747.934,061,640
1/20/201524.5724.6924.5724.588,351
1/19/201524.4924.5424.4924.545,797
1/16/201547.1747.9347.0347.855,460,190
1/16/201524.5524.5924.4424.4410,826
1/15/201547.4047.8347.1047.105,855,380
1/15/201524.3924.5824.3924.597,566
1/14/201546.9147.2646.4447.196,784,260
1/14/201524.4424.5424.4424.4510,988
1/13/201548.5648.7047.3747.755,855,040
1/13/201524.2324.3324.1924.309,482
1/12/201548.1748.4947.7548.294,658,120
1/12/201524.1624.2724.1624.2410,488
1/9/201548.8748.9848.1848.406,850,770
1/9/201523.9624.0623.9624.0511,437
1/8/201548.0048.7847.8848.657,640,540
1/8/201524.0324.0323.9223.94128,353
1/6/201547.5547.7046.7446.995,054,470
1/6/201524.0324.2124.0224.1328,435
1/5/201548.2848.4247.2047.415,438,840
1/5/201523.9123.9823.9123.9311,820
1/2/201548.5848.8748.3648.655,234,800
1/2/201523.6423.8223.6423.824,658
12/31/201449.1749.1748.5748.582,984,440
12/31/201423.6723.7223.6223.6211,937
12/30/201449.1249.2849.0449.062,167,580
12/30/201423.5523.6423.5523.604,151
12/29/201449.1149.3749.1149.232,173,230
12/29/201423.4323.5423.4323.548,020
12/26/201449.3649.3949.1649.231,296,970
12/24/201449.0549.2448.9849.061,878,830
12/24/201423.3923.4023.3923.39909
12/23/201449.0549.3748.9549.237,095,630
12/23/201423.6823.6823.4623.463,344
12/22/201448.9748.9748.5748.853,306,660
12/22/201423.7023.7523.7023.7119,489
12/19/201448.6548.9948.4448.825,386,260
12/19/201423.6923.7323.6423.684,976
12/18/201448.1948.5647.7648.537,015,150
12/18/201423.5423.5823.5323.553,666
12/17/201446.3647.5846.3647.4510,608,000
12/17/201423.8223.8223.6923.692,415
12/16/201446.3847.3446.1846.199,522,040
12/16/201423.7823.8123.7823.783,777
12/15/201446.9747.1146.3646.558,994,960
12/15/201423.7223.8423.6823.7512,535
12/12/201447.6547.9246.7746.808,668,860
12/12/201423.7523.8523.6823.789,589
12/11/201448.2548.6648.0448.143,921,760
12/11/201423.6223.6223.4923.605,542
12/10/201448.9148.9647.9848.107,580,580
12/10/201423.5023.6523.5023.6518,415
12/9/201448.7249.1448.5249.116,023,390
12/9/201423.5023.5423.5023.525,162
Trading Center