$48.53 +1.08 (%) Sel Sct Mat Shs - NYSEARCA

Dec. 18, 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
10/4/201236.8237.1536.7437.025,997,640
10/4/201223.6723.6723.5523.5621,904
10/3/201236.6736.7336.3836.558,038,420
10/3/201223.6323.7223.6323.7239,499
10/2/201236.9937.0436.4936.725,475,490
10/2/201223.6023.6923.6023.684,530
10/1/201237.0437.3336.8136.925,633,690
10/1/201223.6323.7223.6123.7218,363
9/28/201236.7936.8736.6036.804,669,650
9/28/201223.6423.7523.6423.6811,527
9/27/201236.8837.0836.6037.014,536,980
9/27/201223.6423.6723.6223.626,347
9/26/201236.5936.7636.3136.565,748,320
9/26/201223.6323.6723.6123.675,124
9/25/201237.5037.5036.7236.747,397,330
9/25/201223.5023.5123.4423.519,821
9/24/201237.1237.4737.0637.344,999,380
9/24/201223.5023.5223.4823.5016,856
9/21/201237.9138.0037.3537.459,566,450
9/21/201223.3923.4523.3823.4543,912
9/20/201237.5137.8537.3237.815,187,800
9/20/201223.4723.4823.4123.4815,054
9/19/201237.8338.0237.7237.876,601,350
9/19/201223.2823.3523.2723.3569,170
9/18/201237.6737.7437.4237.668,700,010
9/18/201223.2323.2723.2123.2110,308
9/17/201238.1038.1137.6537.766,048,720
9/17/201223.0423.1323.0423.109,166
9/14/201238.1838.5738.1438.359,494,880
9/14/201223.0623.0622.9723.02130,570
9/13/201236.9638.0736.8737.8813,155,300
9/13/201223.2423.2723.0323.1692,428
9/12/201237.1537.2036.7536.977,413,100
9/12/201223.1323.1623.1223.1318,732
9/11/201237.0037.2536.8837.026,636,750
9/11/201223.2723.3123.2323.2612,886
9/10/201236.8337.2436.8336.897,800,180
9/10/201223.3023.3223.2523.299,658
9/7/201236.4936.9836.4636.9511,445,000
9/7/201223.4623.4623.3223.3531,397
9/6/201235.6036.2935.5736.248,598,630
9/6/201223.4623.4623.3823.4029,684
9/5/201235.1735.4135.0735.357,069,150
9/5/201223.5823.6223.5623.59224,172
9/4/201235.4935.6935.0935.196,694,970
9/4/201223.5723.5823.5223.559,184
8/31/201235.6235.7735.3335.657,309,330
8/31/201223.5323.5623.5123.5626,177
8/30/201235.5135.5435.3035.318,060,070
8/30/201223.5123.5523.5123.534,619
8/29/201235.6035.7435.3935.634,225,260
8/29/201223.4923.4923.3723.459,918
8/28/201235.5635.7035.4635.553,821,410
8/28/201223.4123.4823.4123.4717,824
8/27/201235.8935.9435.5835.634,364,970
8/27/201223.3623.4123.3623.4120,242
8/24/201235.7935.9335.6535.844,139,780
8/24/201223.3923.3923.3223.3438,384
8/23/201236.4436.4435.8935.915,175,810
8/23/201223.4323.4823.4323.4521,445
8/22/201236.0536.5235.8836.528,940,330
8/22/201223.3023.4223.2823.39797,515
8/21/201236.3736.6336.0836.225,336,830
8/21/201223.0623.1123.0123.1111,418
8/20/201236.1936.2235.9336.174,140,250
8/20/201223.1223.1623.0923.1323,547
8/17/201236.3436.4136.1636.248,417,720
8/17/201223.0423.2023.0423.0919,219
8/16/201235.8636.3635.8236.297,248,390
8/16/201223.1823.2123.0323.0452,482
8/15/201235.5635.8435.5435.764,251,680
8/15/201223.3623.3623.2123.2685,907
8/14/201235.9736.0735.5835.706,637,220
8/14/201223.5123.5123.4723.499,064
8/13/201235.9736.1135.6735.863,528,730
8/13/201223.6123.6423.6123.627,104
8/10/201235.8636.1035.7936.064,179,120
8/10/201223.6723.6823.6123.6152,343
8/9/201235.8936.2735.8336.095,355,520
8/9/201223.5323.5623.4423.5645,760
8/8/201235.7236.0435.6735.894,863,090
8/8/201223.4823.5023.4623.4610,400
8/7/201235.5835.9635.5835.859,840,760
8/7/201223.5023.5023.4323.4636,621
8/6/201235.2435.6335.1935.448,672,860
8/3/201234.9335.2634.9035.1210,113,100
8/3/201223.7323.7423.6623.7261,530
8/2/201234.5334.8034.1734.4411,156,000
8/2/201223.6923.8523.6923.8523,002
8/1/201235.0235.3034.8434.858,063,150
8/1/201223.6723.6823.6223.6324,989
7/31/201234.9435.0834.8234.845,461,970
7/31/201223.7223.7423.6723.728,929
7/30/201235.0735.3134.9235.089,535,500
7/30/201223.5523.6323.5523.6315,487
7/27/201234.6735.2134.5835.119,260,490
7/27/201223.6023.6023.4823.5556,991
7/26/201234.7234.8334.2334.489,485,250
7/26/201223.7723.7723.7023.73179,251
7/25/201234.5834.5934.1234.329,560,510
Trading Center