$49.16 -1.14 (%) Sel Sct Mat Shs - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
4/25/201222.7122.7122.6022.6313,635
4/24/201236.0336.1635.8036.038,200,530
4/24/201222.8222.8222.7322.7526,917
4/23/201236.0436.0535.5636.0310,309,300
4/23/201222.8822.8922.7722.7726,122
4/20/201236.7236.7836.4836.487,459,410
4/20/201222.8122.8522.7822.8326,407
4/19/201236.7536.8436.2636.508,752,220
4/19/201222.9422.9922.9222.9522,588
4/18/201236.6736.8236.5036.637,271,600
4/18/201222.8822.9222.8522.9021,219
4/17/201236.5036.9736.4136.738,112,820
4/17/201222.8522.8622.7922.8630,165
4/16/201236.4036.4836.0036.2413,343,300
4/16/201223.0223.0822.9822.99478,001
4/13/201236.4236.5236.1036.1310,791,800
4/13/201222.9523.0822.9523.0425,482
4/12/201235.6836.6535.6636.5713,242,700
4/12/201222.9922.9922.9322.9414,104
4/11/201235.7435.8235.4835.5911,324,800
4/11/201223.0023.0122.9522.998,994
4/10/201235.8535.9435.1035.2117,035,700
4/10/201222.9523.1422.9523.1214,119
4/9/201236.0136.1735.8235.9510,400,400
4/9/201222.9222.9422.8822.9232,946
4/5/201236.6637.0836.3836.4811,535,200
4/5/201222.7622.7622.6622.6644,681
4/4/201236.7836.9036.4836.697,988,880
4/4/201222.6922.7522.6922.7525,184
4/3/201237.3937.4436.9237.219,342,290
4/3/201222.8522.8622.5922.6245,455
4/2/201236.9237.6336.8937.4918,220,100
4/2/201222.8822.9022.8322.83162,794
3/30/201237.1537.1736.7436.977,249,560
3/30/201222.9822.9822.8022.8121,078
3/29/201236.4636.8736.3336.8410,805,900
3/29/201222.8822.9222.8522.8522,271
3/28/201237.2437.3036.5036.7911,571,300
3/28/201222.7422.8322.7422.7527,528
3/27/201237.5037.6537.3137.314,625,950
3/27/201222.6422.7622.6422.7641,667
3/26/201237.2537.3937.0737.395,728,460
3/26/201222.6222.6522.5622.64753,447
3/23/201236.6536.9936.3236.919,155,610
3/23/201222.6522.6522.5422.6126,277
3/22/201236.7036.7936.3236.5212,351,300
3/22/201222.6222.7322.6222.6835,975
3/21/201237.1737.2736.9537.126,063,920
3/21/201222.4422.5922.4422.5532,704
3/20/201236.9937.1736.7737.127,178,940
3/20/201222.4522.5022.3622.3792,767
3/19/201237.1037.5437.0837.337,705,990
3/19/201222.4622.4922.3522.37544,812
3/16/201237.1037.3137.0637.1011,643,100
3/16/201222.4822.5522.4322.48428,439
3/15/201236.9537.1736.8437.177,055,410
3/15/201222.6122.7022.5822.5834,185
3/14/201237.0437.0936.7536.908,107,200
3/14/201222.8222.8322.6422.7181,484
3/13/201236.6637.0836.5937.0410,333,900
3/13/201223.0323.0822.9622.9829,949
3/12/201236.6336.8336.3836.445,579,960
3/12/201223.0423.1223.0423.1035,037
3/9/201236.7336.9936.5236.647,320,130
3/9/201222.9723.0022.9122.9548,780
3/8/201236.4636.7036.2436.638,240,580
3/8/201222.9823.0422.9422.9458,164
3/7/201236.1336.1735.8136.0314,333,400
3/7/201223.1123.1223.0423.0538,790
3/6/201236.1336.1335.8035.9414,786,600
3/6/201223.1323.1523.1023.1340,427
3/5/201237.1437.1536.4836.6911,249,000
3/5/201223.0523.0923.0323.0425,470
3/2/201237.2637.5837.0737.298,955,990
3/2/201223.0123.1023.0023.05163,684
3/1/201237.1937.5237.1437.3811,608,600
3/1/201222.9422.9922.8922.9947,617
2/29/201237.7137.8136.9036.9718,397,900
2/29/201223.0423.0723.0023.0536,968
2/28/201237.5737.8137.5137.688,912,980
2/28/201223.0223.0423.0023.0243,065
2/27/201237.3437.7037.1637.567,771,540
2/27/201223.0123.0423.0023.0154,816
2/24/201237.6837.7837.4737.554,426,540
2/24/201222.9922.9922.9422.9557,602
2/23/201237.5437.6437.2837.574,916,800
2/23/201222.8522.9522.8522.9423,788
2/22/201237.5837.7137.3437.535,711,980
2/22/201222.8922.9222.8622.9230,264
2/21/201237.6137.8637.4237.598,101,730
2/21/201222.9222.9722.8622.9388,438
2/17/201237.4437.5137.2337.377,447,400
2/17/201222.9623.0422.9623.0459,626
2/16/201236.7337.3936.5637.3510,221,900
2/16/201223.1223.1222.9622.96110,329
2/15/201236.8836.9636.6036.7011,055,500
2/15/201223.0923.1623.0723.12149,124
2/14/201237.0337.0436.4036.6711,037,700
2/14/201223.0223.1423.0223.04106,575
2/13/201237.3137.4137.0837.156,425,140
Trading Center