Materials Select Sector SPDR® $47.52

up +0.15


17/4/2014 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
11/30/200932.4432.7032.1632.509,186,700
11/27/200932.1332.7131.9632.357,449,600
11/25/200932.8033.2632.7333.267,817,900
11/24/200932.8232.8232.4132.737,025,200
11/23/200932.9533.2432.6532.7710,630,400
11/20/200932.2032.5732.1132.448,768,600
11/19/200932.7432.7732.0332.559,600,400
11/18/200933.1033.2832.8133.059,099,600
11/17/200932.5733.1032.4433.058,493,400
11/16/200932.2532.9232.2532.6711,921,300
11/13/200932.0132.3031.8032.0112,776,100
11/12/200931.9832.3831.7431.8917,706,900
11/11/200932.1032.3531.9332.0412,410,900
11/10/200931.6231.9231.2331.739,860,400
11/9/200931.0731.7031.0731.699,994,200
11/6/200930.2631.0030.2330.699,714,700
11/5/200930.1030.6330.0330.4310,062,100
11/4/200930.2930.5229.8029.9012,757,300
11/3/200929.3030.0229.1229.9012,381,000
11/2/200929.4530.1328.9529.6016,294,100
10/30/200930.3430.4129.0729.3418,591,400
10/29/200930.0630.5629.8630.4310,953,700
10/28/200930.4230.5329.4829.5514,243,300
10/27/200930.7030.9830.4430.4914,539,600
10/26/200931.6032.0230.7130.7411,912,200
10/23/200932.3632.3631.4131.559,051,600
10/22/200931.7132.3231.3332.197,977,900
10/21/200932.0532.4931.7131.819,583,500
10/20/200932.6732.6731.8632.198,190,300
10/19/200932.1632.6432.0932.537,290,700
10/16/200932.3032.3932.0032.048,991,800
10/15/200932.2832.6132.1332.497,482,300
10/14/200932.1632.4732.0332.4310,159,300
10/13/200931.5631.8431.2531.759,286,200
10/12/200931.6231.9831.4631.587,109,700
10/9/200931.5031.6231.2131.506,688,100
10/8/200931.3431.6031.0631.477,527,500
10/7/200930.6930.9930.5330.756,155,600
10/6/200930.6131.0130.3230.7412,052,300
10/5/200929.8230.3229.6430.119,971,000
10/2/200929.2829.9829.1729.6111,905,300
10/1/200930.8330.9229.7329.7318,966,200
9/30/200931.3631.4230.6230.9410,057,800
9/29/200931.1831.5631.0431.1510,292,500
9/28/200930.6131.3030.5531.126,657,700
9/25/200930.6031.0030.3430.5410,299,400
9/24/200931.5831.6530.6330.8412,743,200
9/23/200932.0832.1931.4231.538,420,500
9/22/200932.0532.2631.9232.046,854,500
9/21/200931.5931.8231.2231.6910,406,600
9/18/200932.2332.2631.7832.019,958,500
9/17/200932.2932.7831.9932.1611,541,200
9/16/200932.3132.4931.9432.318,047,700
9/15/200931.2432.0231.1531.8712,373,700
9/14/200930.4631.2130.3231.189,321,500
9/11/200930.9931.1230.5430.7910,128,700
9/10/200930.3530.8229.9630.759,817,200
9/9/200930.5130.7430.2730.589,607,500
9/8/200930.5830.6630.2930.447,849,300
9/4/200929.6630.0529.3330.035,532,700
9/3/200929.3929.6529.1029.626,893,600
9/2/200928.9229.2728.6729.209,122,000
9/1/200929.6030.1128.9028.9313,650,000
8/31/200929.7429.8129.4829.817,207,700
8/28/200930.3530.3829.8430.219,034,300
8/27/200929.8730.1729.2630.0210,624,200
8/26/200929.8530.1929.5729.817,998,200
8/25/200930.2130.5429.8529.926,733,500
8/24/200930.5930.6729.9330.078,380,000
8/21/200929.9830.3229.8330.3110,784,800
8/20/200929.5229.6929.3629.539,856,900
8/19/200928.6629.6528.5129.4712,775,900
8/18/200928.8429.1828.7229.098,498,300
8/17/200928.9629.1328.5228.6613,419,200
8/14/200930.6130.6129.5029.7914,843,700
8/13/200930.3330.6830.1330.5612,884,100
8/12/200929.5930.2629.5130.0111,806,700
8/11/200929.5729.8529.3629.7414,740,200
8/10/200929.9630.1129.5529.8115,310,900
8/7/200930.4030.5329.7930.2120,546,200
8/6/200930.4430.6029.8030.038,518,100
8/5/200930.1230.3829.6730.288,559,700
8/4/200929.9330.2729.6730.046,669,700
8/3/200929.6330.1529.5030.1510,059,600
7/31/200928.8529.3928.6729.128,883,200
7/30/200928.4829.0928.4628.8211,880,000
7/29/200928.1028.1727.7827.9714,646,100
7/28/200928.4528.7128.0928.5711,127,100
7/27/200928.8428.9928.5228.817,229,100
7/24/200928.3728.7528.2028.757,983,800
7/23/200927.5528.6927.5428.5211,952,800
7/22/200927.2727.8127.1827.5812,103,100
7/21/200927.7527.9426.9227.5017,301,500
7/20/200926.9527.2526.7327.1810,786,900
7/17/200926.5026.8326.3426.615,027,800
7/16/200926.2126.6526.1026.487,129,800
7/15/200925.6926.2325.6526.238,886,900
7/14/200925.2225.3724.8525.245,818,200
7/13/200924.3625.0523.9425.057,472,000
7/10/200924.2324.6023.9124.3110,302,300
Trading Center