Sel Sct Mat Shs  $50.33

down -0.04


20/8/2014 10:55 AM  |  NYSEARCA : XLB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
1/12/201236.0336.3535.7536.3411,153,600
1/12/201223.3723.3723.2623.2647,656
1/11/201235.3835.8935.3235.847,065,260
1/11/201223.2223.3823.2223.3260,414
1/10/201235.3835.6435.3435.499,962,510
1/10/201223.2223.2723.1823.2434,316
1/9/201234.8234.9734.6834.849,204,590
1/9/201223.2923.3323.2423.2935,179
1/6/201234.7034.8934.5534.777,218,660
1/6/201223.1623.2823.1623.2826,907
1/5/201234.4234.9534.3234.827,783,690
1/5/201223.0823.1923.0823.1527,872
1/4/201234.3934.7534.2534.728,773,460
1/4/201223.1023.1123.0323.0319,607
1/3/201234.2434.5934.2334.4311,213,700
1/3/201223.2023.2223.1023.1011,784
12/30/201133.4433.6733.4433.503,605,090
12/30/201123.2923.3823.2723.3823,189
12/29/201133.0833.5433.0433.524,276,730
12/29/201123.2623.2823.1823.2650,011
12/28/201133.8933.9233.0833.096,304,260
12/28/201123.1323.2723.1223.2736,778
12/27/201133.7634.0333.7633.902,923,470
12/23/201133.6433.9133.5733.915,416,270
12/23/201123.2223.2223.0823.1928,868
12/22/201133.3733.6833.2533.597,612,260
12/22/201123.4123.4423.2623.3456,147
12/21/201133.1433.3632.8533.269,611,280
12/21/201123.4623.4823.3123.3342,035
12/20/201132.6433.2732.5133.2116,250,300
12/20/201123.4423.4723.3823.3855,042
12/19/201132.6332.7731.8631.9512,980,600
12/19/201123.3523.4823.3323.4125,491
12/16/201132.7132.9732.3232.5316,181,200
12/16/201123.2123.3923.2123.3358,098
12/15/201132.8232.8932.3232.5511,260,700
12/15/201123.0723.1923.0623.1929,594
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
Trading Center