$47.96 -0.39 (%) Sel Sct Mat Shs - NYSEARCA

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
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
2/13/201223.0023.0622.9622.9752,863
2/10/201237.1937.2136.8437.0511,266,500
2/10/201222.9623.1022.9523.0870,901
2/9/201237.8037.8537.4237.717,649,680
2/9/201222.8922.9422.8022.9246,493
2/8/201237.7037.8837.4237.676,044,820
2/8/201222.9623.0122.9523.0030,859
2/7/201237.6537.8137.3037.6311,790,500
2/7/201223.0823.0922.9423.0247,817
2/6/201237.6037.7237.5037.675,685,150
2/6/201223.0623.1123.0123.11229,409
2/3/201237.8637.9737.6237.889,878,780
2/3/201223.0223.0322.9022.95172,019
2/2/201237.6537.7737.3537.377,593,120
2/2/201223.2923.3123.1823.1958,502
2/1/201237.4837.7937.4637.5515,190,200
2/1/201223.3323.3323.2023.3049,843
1/31/201237.4437.5336.8237.1811,363,800
1/31/201223.2423.3823.2423.3865,711
1/30/201236.6237.2836.5437.149,225,640
1/30/201223.2423.2723.1923.2644,252
1/27/201237.0537.3036.8537.186,150,420
1/27/201222.9923.0622.9923.0662,804
1/26/201237.3837.7336.9237.138,619,730
1/26/201222.8822.9722.8722.9261,031
1/25/201236.3437.2536.1637.148,389,730
1/25/201222.7323.0022.7322.9550,358
1/24/201236.2236.5936.1036.566,596,380
1/24/201222.8522.9422.8122.8732,515
1/23/201236.6436.8336.4636.566,993,270
1/23/201222.8722.9522.7922.9186,759
1/20/201236.6136.7836.4636.585,572,580
1/20/201223.1123.1423.0023.0469,485
1/19/201236.7636.7736.4636.748,192,550
1/19/201223.2623.2823.1623.1928,524
1/18/201236.3036.7136.1336.717,823,250
1/18/201223.4623.4623.2023.2046,690
1/17/201236.5436.6436.1636.3011,880,600
1/17/201223.3123.4123.2323.40833,730
1/16/201223.3623.4123.3623.3648,072
1/13/201236.0036.1535.6836.108,419,380
1/13/201223.3323.4623.3323.4127,348
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
Trading Center