Sel Sct Mat Shs  $50.08

up +0.21


23/7/2014 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
12/14/201132.5632.8332.2232.3319,470,300
12/14/201123.0623.1423.0323.1427,538
12/13/201133.5733.9032.5332.7316,845,600
12/13/201122.8723.0422.8223.0425,476
12/12/201133.5033.5533.0433.2917,075,500
12/12/201122.8722.9222.8622.8947,217
12/9/201133.3934.2833.3034.1013,673,400
12/9/201122.9822.9822.7522.7946,639
12/8/201134.4334.4933.5833.6713,764,400
12/8/201122.8723.0222.8422.9643,480
12/7/201134.4534.8734.2934.7511,918,800
12/7/201122.6422.8422.6422.8340,365
12/6/201134.3435.0134.2334.7210,735,200
12/6/201122.6622.7322.5922.6821,331
12/5/201134.5434.7734.1434.4010,818,500
12/5/201122.5222.7122.5222.7126,719
12/2/201134.6834.7633.9734.0010,498,000
12/2/201122.4422.6122.4322.6196,537
12/1/201134.3434.8034.1134.3012,235,900
12/1/201122.4522.6222.4522.6117,188
11/30/201133.9134.5533.8634.5220,043,600
11/30/201122.4922.5122.4622.4637,274
11/29/201132.7232.9532.4832.6511,599,600
11/29/201122.4322.5522.3822.5012,377
11/28/201132.6132.8232.3032.5912,385,200
11/28/201122.2122.6122.2122.58131,063
11/25/201131.4431.8831.4131.414,443,480
11/25/201122.7022.7022.6022.6020,078
11/24/201122.6722.7022.6522.702,877
11/23/201132.0732.1631.5431.5714,462,600
11/23/201122.5522.7122.4922.7014,338
11/22/201132.7032.9332.3132.4315,024,800
11/22/201122.6022.6922.5922.6924,490
11/21/201132.5732.9032.3332.6815,830,600
11/21/201122.5522.6422.5522.6012,427
11/18/201133.3933.6433.0333.2613,980,700
11/18/201122.5922.6022.4622.5570,899
11/17/201134.0134.1132.8533.0820,005,500
11/17/201122.5022.6822.5022.6812,220
11/16/201134.4234.7534.0234.0511,941,600
11/16/201122.4822.5922.4622.5819,225
11/15/201134.6535.1134.4234.879,116,680
11/15/201122.6522.6722.5022.5537,414
11/14/201134.8435.1934.5734.809,578,330
11/14/201122.6022.6422.5722.6411,847
11/11/201134.8035.2934.7735.1710,544,900
11/11/201122.6422.6622.5322.536,949
11/10/201134.4934.6533.8034.3712,748,300
11/10/201122.6022.6522.5822.6118,851
11/9/201134.7634.9533.8833.9622,996,700
11/9/201122.6122.6822.5422.6824,891
11/8/201135.3535.7334.9935.7015,181,100
11/8/201122.4522.5222.4022.459,249
11/7/201135.0035.3134.5835.289,366,640
11/7/201122.4822.5422.4522.4718,939
11/4/201134.7535.1134.2934.9810,140,900
11/4/201122.3322.4522.3222.456,033
11/3/201134.8835.1034.1135.0615,001,700
11/3/201122.3622.4222.3022.3421,573
11/2/201134.1834.5833.8034.3613,058,500
11/2/201122.2822.4122.2822.40196,534
11/1/201133.1034.2232.8033.5323,038,800
11/1/201122.3222.5822.3222.52110,018
10/31/201135.3235.3434.4134.4514,029,300
10/31/201121.9422.1121.9222.1137,450
10/28/201135.3936.1435.3135.999,937,050
10/28/201121.5921.6721.5621.6115,939
10/27/201135.1036.0834.8635.7420,813,300
10/27/201121.5921.6821.4321.44162,400
10/26/201133.8334.1433.0533.9012,856,000
10/26/201121.9722.0021.7621.8131,998
10/25/201134.0234.1133.2433.3013,042,000
10/25/201121.8622.0421.8622.0441,952
10/24/201133.7134.1833.5634.179,960,790
10/24/201121.9521.9521.8421.8539,887
10/21/201132.9733.3732.8833.3712,783,200
10/21/201121.8621.9521.8521.9228,174
10/20/201132.1832.6631.8432.5115,064,100
10/20/201122.0722.1021.9822.0519,618
10/19/201133.1133.1132.0732.2111,207,900
10/19/201121.9922.0521.9522.0013,038
10/18/201132.2533.3531.7633.1717,306,400
10/18/201122.1922.2222.0622.07297,599
10/17/201133.3133.3332.3232.349,616,080
10/17/201121.9622.1421.9622.1422,483
10/14/201133.1933.4832.8633.489,448,920
10/14/201121.9822.0021.9021.9231,267
10/13/201132.4832.7432.0032.629,244,610
10/13/201121.9522.1021.9522.088,687
10/12/201132.7033.2132.5732.7912,448,000
10/12/201121.9722.0021.8521.9627,034
10/11/201132.0432.7331.9832.4710,102,800
10/11/201122.1822.1822.0622.14111,258
10/10/201131.6732.4331.6632.4310,698,500
10/7/201131.8531.8730.7231.1217,670,600
10/7/201122.1822.2622.1822.2535,639
10/6/201130.9131.6530.7131.6020,876,700
10/6/201122.3922.3922.2722.3114,335
10/5/201129.7030.9229.4830.8221,033,800
10/5/201122.5422.5422.4522.4923,731
Trading Center