$49.59 -0.60 (%) Sel Sct Mat Shs - NYSEARCA

Sep. 30, 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
7/17/201223.8923.8923.8623.8617,969
7/16/201234.6734.7434.3334.614,729,520
7/16/201223.9023.9423.8723.8719,428
7/13/201234.2334.8334.2334.748,608,390
7/13/201223.8323.8523.7623.8514,685
7/12/201233.9034.3433.6834.1312,346,000
7/12/201223.7723.8123.7623.8126,748
7/11/201234.5334.5334.0834.3011,037,100
7/11/201223.7923.7923.7223.7231,429
7/10/201235.1135.2434.2234.4111,557,100
7/10/201223.6823.7323.6723.7110,265
7/9/201235.1135.1734.7934.9314,432,700
7/9/201223.6923.6923.6523.6865,757
7/6/201235.1335.2134.9335.157,332,180
7/6/201223.6623.6723.5823.6225,200
7/5/201235.4535.7735.3035.565,769,870
7/5/201223.5723.6023.5223.54107,643
7/4/201223.5823.5923.5323.5461,280
7/3/201235.2535.7135.2035.615,883,660
7/3/201223.5123.5423.4523.4619,534
7/2/201235.2135.2934.7235.1117,124,000
6/29/201235.1235.2934.8135.2912,637,000
6/29/201223.4723.5223.4323.5235,560
6/28/201233.9134.3033.7334.268,676,970
6/28/201223.5923.6123.5623.6020,636
6/27/201234.0634.3133.9234.259,155,810
6/27/201223.5323.5423.4723.5167,333
6/26/201233.8834.0733.5833.885,461,820
6/26/201223.5223.5423.4823.4920,387
6/25/201233.8033.9833.5833.776,592,540
6/25/201223.5123.5923.5123.5916,381
6/22/201234.2134.3333.8334.208,991,440
6/22/201223.4523.4623.4223.4318,967
6/21/201235.1635.1833.9834.029,901,450
6/21/201223.4623.5823.4623.5859,480
6/20/201235.2935.5434.9335.178,338,620
6/20/201223.3323.4223.3323.4112,483
6/19/201234.9335.5334.9035.378,211,630
6/19/201223.3823.4223.3523.4212,611
6/18/201234.4134.8034.2634.716,693,080
6/18/201223.5423.5423.4623.4918,042
6/15/201234.3034.5634.1834.5310,976,700
6/15/201223.4623.5123.4323.5137,981
6/14/201234.1134.3733.9334.328,441,560
6/14/201223.4923.4923.4223.4212,944
6/13/201234.3734.5533.9434.048,664,390
6/13/201223.4823.5123.4123.5081,055
6/12/201234.1134.5733.9134.5710,427,800
6/12/201223.4523.4923.3723.4157,945
6/11/201234.8735.0033.9033.949,883,540
6/11/201223.4323.5323.4323.5121,458
6/8/201234.1734.6033.9234.586,362,690
6/8/201223.4823.5223.4223.4725,136
6/7/201234.7034.9434.2334.359,280,960
6/7/201223.4323.5023.3123.3159,788
6/6/201233.7334.2933.7334.298,328,440
6/6/201223.6123.6423.4323.4332,486
6/5/201233.0333.4932.9933.457,630,630
6/5/201223.7623.7923.5823.6189,540
6/4/201233.1833.2132.5933.1313,447,700
6/4/201223.7623.8223.7423.78118,737
6/1/201233.2333.5133.0833.1012,325,500
6/1/201223.8623.9623.8123.9596,134
5/31/201233.9134.0533.3733.829,935,910
5/31/201223.5523.6723.5523.6532,392
5/30/201234.2034.3433.9233.967,325,620
5/30/201223.4923.5223.4623.5049,133
5/29/201234.3934.7034.2434.589,564,160
5/29/201223.4623.4623.3223.3231,027
5/28/201223.4723.4823.3623.3813,157
5/25/201234.1034.2533.8733.996,855,720
5/25/201223.3923.4623.3923.4630,036
5/24/201234.1534.2133.6834.1311,501,500
5/24/201223.2523.3323.2523.3316,784
5/23/201233.2233.9832.8733.9210,646,300
5/23/201223.1923.2923.1823.2450,983
5/22/201233.8234.1033.3133.528,611,660
5/22/201223.1723.1823.1223.181,030,620
5/21/201232.8033.7932.8033.738,574,150
5/18/201233.0833.3432.6532.7714,529,000
5/18/201223.2423.2923.2423.2821,263
5/17/201233.7933.8032.9032.9013,730,700
5/17/201223.1823.2823.1823.2448,818
5/16/201234.1434.4733.6233.6412,099,500
5/16/201223.1223.2223.1223.2229,935
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
Trading Center