Sel Sct Mat Shs  $49.88

down -0.36


29/7/2014 04:00 PM  |  NYSEARCA : XLB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
5/15/201234.5334.6933.9534.0111,507,500
5/15/201223.1823.2023.1423.14122,533
5/14/201234.6034.8434.3834.5312,873,100
5/14/201223.2523.3123.2123.2419,016
5/11/201234.8435.3434.8235.016,102,440
5/11/201223.1623.2223.1223.2242,731
5/10/201235.5835.6535.0235.117,940,030
5/10/201223.0623.1123.0423.1038,852
5/9/201234.9635.6534.8935.2214,403,100
5/9/201223.1823.1823.0623.0632,300
5/8/201235.4435.5734.9435.5412,046,100
5/8/201223.1223.1623.1223.1653,160
5/7/201235.5135.8735.4435.7111,055,200
5/7/201223.1023.1423.0423.07130,702
5/4/201236.0336.1235.6035.6812,152,200
5/4/201222.9523.1022.9523.1037,380
5/3/201236.6736.7436.1836.299,561,870
5/3/201222.9122.9422.8522.948,865
5/2/201236.6736.7436.4136.716,616,480
5/2/201222.8522.9722.8522.9332,600
5/1/201236.6737.1036.5536.898,299,730
5/1/201222.7822.7922.7122.7854,395
4/30/201236.8436.8736.4936.679,068,290
4/30/201222.7522.8322.7222.72331,591
4/27/201236.9337.0536.7336.935,170,800
4/27/201222.6922.7322.6922.7313,341
4/26/201236.5436.8836.4436.755,910,320
4/26/201222.6822.7622.6822.7539,160
4/25/201236.4236.8236.4036.799,780,290
4/25/201222.7122.7122.6022.6313,635
4/24/201236.0336.1635.8036.038,200,530
4/24/201222.8222.8222.7322.7526,917
4/23/201236.0436.0535.5636.0310,309,300
4/23/201222.8822.8922.7722.7726,122
4/20/201236.7236.7836.4836.487,459,410
4/20/201222.8122.8522.7822.8326,407
4/19/201236.7536.8436.2636.508,752,220
4/19/201222.9422.9922.9222.9522,588
4/18/201236.6736.8236.5036.637,271,600
4/18/201222.8822.9222.8522.9021,219
4/17/201236.5036.9736.4136.738,112,820
4/17/201222.8522.8622.7922.8630,165
4/16/201236.4036.4836.0036.2413,343,300
4/16/201223.0223.0822.9822.99478,001
4/13/201236.4236.5236.1036.1310,791,800
4/13/201222.9523.0822.9523.0425,482
4/12/201235.6836.6535.6636.5713,242,700
4/12/201222.9922.9922.9322.9414,104
4/11/201235.7435.8235.4835.5911,324,800
4/11/201223.0023.0122.9522.998,994
4/10/201235.8535.9435.1035.2117,035,700
4/10/201222.9523.1422.9523.1214,119
4/9/201236.0136.1735.8235.9510,400,400
4/9/201222.9222.9422.8822.9232,946
4/5/201236.6637.0836.3836.4811,535,200
4/5/201222.7622.7622.6622.6644,681
4/4/201236.7836.9036.4836.697,988,880
4/4/201222.6922.7522.6922.7525,184
4/3/201237.3937.4436.9237.219,342,290
4/3/201222.8522.8622.5922.6245,455
4/2/201236.9237.6336.8937.4918,220,100
4/2/201222.8822.9022.8322.83162,794
3/30/201237.1537.1736.7436.977,249,560
3/30/201222.9822.9822.8022.8121,078
3/29/201236.4636.8736.3336.8410,805,900
3/29/201222.8822.9222.8522.8522,271
3/28/201237.2437.3036.5036.7911,571,300
3/28/201222.7422.8322.7422.7527,528
3/27/201237.5037.6537.3137.314,625,950
3/27/201222.6422.7622.6422.7641,667
3/26/201237.2537.3937.0737.395,728,460
3/26/201222.6222.6522.5622.64753,447
3/23/201236.6536.9936.3236.919,155,610
3/23/201222.6522.6522.5422.6126,277
3/22/201236.7036.7936.3236.5212,351,300
3/22/201222.6222.7322.6222.6835,975
3/21/201237.1737.2736.9537.126,063,920
3/21/201222.4422.5922.4422.5532,704
3/20/201236.9937.1736.7737.127,178,940
3/20/201222.4522.5022.3622.3792,767
3/19/201237.1037.5437.0837.337,705,990
3/19/201222.4622.4922.3522.37544,812
3/16/201237.1037.3137.0637.1011,643,100
3/16/201222.4822.5522.4322.48428,439
3/15/201236.9537.1736.8437.177,055,410
3/15/201222.6122.7022.5822.5834,185
3/14/201237.0437.0936.7536.908,107,200
3/14/201222.8222.8322.6422.7181,484
3/13/201236.6637.0836.5937.0410,333,900
3/13/201223.0323.0822.9622.9829,949
3/12/201236.6336.8336.3836.445,579,960
3/12/201223.0423.1223.0423.1035,037
3/9/201236.7336.9936.5236.647,320,130
3/9/201222.9723.0022.9122.9548,780
3/8/201236.4636.7036.2436.638,240,580
3/8/201222.9823.0422.9422.9458,164
3/7/201236.1336.1735.8136.0314,333,400
3/7/201223.1123.1223.0423.0538,790
3/6/201236.1336.1335.8035.9414,786,600
3/6/201223.1323.1523.1023.1340,427
Trading Center