$47.18 -0.02 (%) Sel Sct Mat Shs -

May. 27, 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
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
12/3/201344.0844.1043.5143.715,822,340
12/3/201321.2121.3021.1821.187,083
12/2/201344.4844.5944.2044.235,190,500
12/2/201321.2121.2121.1321.17959
11/29/201344.4444.6044.2544.343,672,140
11/29/201321.2221.2921.2221.293,829
11/28/201321.3021.3021.2521.251,411
11/27/201344.3744.5244.3244.382,833,130
11/27/201321.3821.3821.2521.252,534
11/26/201344.5144.5144.2144.352,073,500
11/26/201321.3021.4021.3021.39668
11/25/201344.6044.7944.3644.465,652,280
11/25/201321.2121.2921.1921.2940,656
11/22/201344.5744.7644.3744.742,381,730
11/22/201321.1321.2221.1321.2110,890
11/21/201344.4844.5444.2444.513,326,900
11/21/201321.1021.1821.0821.1718,091
11/20/201344.4644.5944.0544.154,709,720
11/20/201321.1421.1421.1421.14173
11/19/201344.5444.7044.3744.513,584,060
11/19/201321.4621.4621.4321.453,390
11/18/201345.0345.0744.5244.655,689,850
11/18/201321.3521.4521.3521.4415,915
11/15/201344.6744.9644.6744.934,564,020
11/15/201321.3921.4021.3321.404,754
11/14/201344.4044.6644.2644.645,179,690
11/14/201321.3221.4021.3221.364,598
11/13/201343.8744.2843.8144.274,691,170
11/13/201321.1721.2221.1621.204,161
11/12/201343.9544.1543.9144.034,284,780
11/12/201321.1221.1421.0721.102,526
11/11/201344.1844.2044.0244.172,495,780
11/11/201321.1721.2021.1521.171,738
11/8/201343.2744.1943.2744.195,310,800
11/8/201321.2021.2421.1721.2340,023
11/7/201344.0444.0643.3443.385,934,510
11/7/201321.3421.4121.3421.378,379
11/6/201343.9344.0643.7643.963,972,980
11/6/201321.3221.4021.3221.359,185
11/5/201343.6843.7643.4943.662,970,700
11/5/201321.3921.4021.3721.385,612
11/4/201343.8643.8743.6343.855,569,680
11/4/201321.3921.5021.3921.4667,854
11/1/201343.8243.9143.4343.675,167,500
11/1/201321.5121.5121.3921.4336,643
10/31/201343.8344.0743.7443.775,575,740
10/31/201321.6421.6421.5821.584,461
10/30/201344.0844.3643.5743.845,499,570
10/30/201321.6721.6921.5821.583,162
10/29/201344.0244.1243.8344.114,283,210
10/29/201321.5421.6021.5321.607,614
10/28/201344.2144.2943.8944.026,316,870
10/28/201321.5221.5521.5221.557,176
10/25/201344.2044.2443.8244.245,771,400
10/25/201321.4821.5621.4821.567,934
10/24/201343.9444.1443.7044.113,241,330
10/24/201321.5221.5221.4521.458,642
10/23/201344.0044.0343.8343.895,391,070
10/23/201321.3921.5221.3921.5237,295
10/22/201343.7844.2843.7544.185,519,120
10/22/201321.3321.3821.3321.3711,019
10/21/201343.5943.6443.3943.553,899,210
10/21/201321.2521.2921.2121.222,550
10/18/201343.7143.7143.3643.567,404,850
10/18/201321.2621.2821.2321.2715,188
10/17/201342.7343.4742.7343.434,640,960
10/17/201321.1821.1921.1521.195,244
Trading Center