$45.79 -0.23 (%) Sel Sct Mat Shs - NYSE ARCA

May. 5, 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
2/14/201445.8346.1745.6746.125,121,690
2/14/201421.6921.8121.6921.816,262
2/13/201445.0645.9045.0145.756,714,120
2/13/201421.7821.7921.7821.792,232
2/12/201445.3945.6545.2645.363,772,110
2/12/201421.6821.6821.6721.672,977
2/11/201445.0345.5944.9645.446,980,700
2/11/201421.7721.7721.7621.766,342
2/10/201444.7044.9944.5744.9215,249,900
2/10/201421.8321.8321.7921.7912,518
2/7/201444.2544.7744.1244.705,181,570
2/7/201421.7521.8821.7521.873,294
2/6/201443.5344.1543.5044.098,890,710
2/6/201421.7721.8021.7721.8081,249
2/5/201443.2343.5542.7843.447,898,450
2/5/201421.9821.9821.8721.928,414
2/4/201443.2543.6743.0443.397,413,370
2/4/201422.0522.0722.0322.068,523
2/3/201443.9744.2342.9643.0119,839,800
2/3/201421.9922.1321.9922.1128,138
1/31/201443.7744.4043.6744.046,237,680
1/31/201421.9522.0521.9522.0516,315
1/30/201444.3544.5143.9844.338,043,620
1/30/201421.9321.9321.8821.882,232
1/29/201443.6044.5643.6044.1210,316,100
1/29/201421.8521.9321.8521.932,472
1/28/201443.9644.0443.7843.944,846,540
1/28/201421.8321.8421.7721.8310,551
1/27/201443.9344.0843.3743.695,952,160
1/27/201421.8721.8921.7621.761,270
1/24/201444.6944.7243.8543.8710,100,200
1/24/201421.9021.9021.9021.901,451
1/23/201445.5945.6444.7745.086,498,730
1/23/201421.8021.9021.8021.9010,121
1/22/201446.1646.2545.6345.765,594,650
1/22/201421.7121.7821.7121.781,311
1/21/201446.4046.5745.9846.217,369,860
1/21/201421.7221.7521.7221.741,635
1/20/201421.7021.7021.6821.699,310
1/17/201446.0646.1345.8645.937,343,040
1/17/201421.6421.6421.6421.64198
1/16/201445.8546.0545.8146.044,922,910
1/16/201421.5921.6121.5921.603,624
1/15/201445.6746.0245.6745.933,528,070
1/15/201421.4721.4721.4321.463,181
1/14/201445.1545.7045.1045.653,811,990
1/14/201421.4821.5721.4821.5410,129
1/13/201445.4745.6144.9645.025,033,910
1/13/201421.5721.6021.5721.576,376
1/10/201445.5945.6945.3745.643,099,810
1/10/201421.4621.5021.4521.5016,922
1/9/201445.7045.8545.3245.504,418,960
1/9/201421.2121.2721.2121.273,972
1/8/201445.4845.7445.3045.684,120,320
1/8/201421.2721.2721.1821.181,599
1/7/201445.5045.7845.2845.413,883,090
1/7/201421.2421.3321.2221.306,016
1/6/201445.8445.8545.3845.494,428,100
1/6/201421.1421.2121.1421.214,774
1/3/201445.9145.9545.7245.744,342,660
1/3/201421.1021.1821.1021.182,083
1/2/201445.9446.1345.7345.856,941,860
1/2/201421.0521.1621.0521.164,158
12/31/201346.1346.2245.9946.223,178,540
12/31/201321.1021.1221.0521.122,365
12/30/201346.0446.1345.9546.062,100,500
12/30/201321.0421.1321.0421.12616
12/27/201346.1046.1045.8946.031,838,900
12/27/201321.0421.0521.0221.021,501
12/26/201345.7045.9345.6645.891,996,340
12/24/201345.1845.6445.1245.641,887,100
12/24/201321.3021.3021.2821.285,254
12/23/201345.1545.2144.9845.154,111,470
12/23/201321.2821.3521.2821.3114,068
12/20/201344.8545.0944.7944.937,839,200
12/20/201321.2221.3221.2221.26148,831
12/19/201345.0845.1444.7045.077,573,090
12/19/201321.1421.2421.1421.245,166
12/18/201344.5745.0044.0245.0013,636,600
12/18/201321.1721.1721.1421.153,548
12/17/201343.9644.4943.9644.468,588,640
12/17/201321.1321.2021.1321.202,407
12/16/201344.2644.3944.0744.174,387,790
12/16/201321.1621.1621.1521.152,894
12/13/201343.9444.1043.8543.992,982,740
12/13/201321.1521.1621.1221.121,467
12/12/201343.8043.9343.6443.783,742,320
12/12/201321.1921.1921.1221.135,562
12/11/201344.6644.6943.8043.875,545,360
12/11/201321.2721.2721.1421.14869
12/10/201344.5244.7744.5044.633,618,860
12/10/201321.1621.2621.1621.261,175
12/9/201344.3944.5444.3044.503,685,640
12/9/201321.0221.0521.0221.022,062
12/6/201344.1544.3644.0044.274,903,870
12/6/201320.9221.0120.9221.0112,958
12/5/201343.8143.8843.5843.674,696,600
12/5/201320.9220.9320.9020.9010,310
12/4/201343.6244.1143.5843.929,835,280
12/4/201321.0921.0920.9621.054,666
Trading Center