MATERIALS SELECT SECTOR SPDR $40.39

up +0.34


17/6/2013 04:17 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
8/14/2008 39.64 39.81 39.06 39.60 105454
8/13/2008 38.90 39.88 38.75 39.68 242419
8/12/2008 39.04 39.21 38.60 38.84 109369
8/11/2008 38.60 38.81 38.14 38.52 98128
8/8/2008 38.11 38.98 37.76 38.47 116682
8/7/2008 38.63 39.19 38.32 38.63 119788
8/6/2008 38.44 39.28 38.44 38.75 81943
8/5/2008 37.93 38.60 37.56 38.37 136191
8/4/2008 39.25 39.29 37.60 37.93 181815
8/1/2008 40.38 40.45 39.33 39.65 90620
7/31/2008 40.98 41.06 40.22 40.38 157523
7/30/2008 40.10 41.02 39.93 40.68 98718
7/29/2008 39.08 39.94 39.08 39.74 84860
7/28/2008 39.04 39.42 38.84 38.97 61313
7/25/2008 38.91 39.49 38.67 39.02 94017
7/24/2008 39.68 40.16 38.84 38.96 119358
7/23/2008 40.78 40.78 39.59 39.97 111998
7/22/2008 40.23 40.48 39.61 40.48 119029
7/21/2008 39.80 40.45 39.69 40.42 110155
7/18/2008 40.04 40.38 39.29 39.60 210995
7/17/2008 39.57 40.11 39.30 39.87 188994
7/16/2008 39.09 40.18 38.39 39.62 155782
7/15/2008 39.59 39.89 38.62 39.47 152869
7/14/2008 39.98 40.32 39.25 39.86 97695
7/11/2008 39.32 40.02 38.99 39.42 103447
7/10/2008 39.64 40.15 38.68 39.45 137531
7/9/2008 39.58 40.24 38.66 39.30 182138
7/8/2008 39.35 39.35 37.98 39.23 143474
7/7/2008 40.19 40.19 38.87 39.65 112760
7/2/2008 41.23 41.52 39.14 39.21 168924
7/1/2008 41.12 41.45 40.23 40.96 148479
6/30/2008 42.07 42.14 41.56 41.73 121527
6/27/2008 41.65 42.15 41.28 41.90 80664
6/26/2008 42.98 42.98 41.57 41.94 93197
6/25/2008 42.81 43.41 42.24 43.00 105198
6/24/2008 44.00 44.00 42.56 42.87 146368
6/23/2008 43.50 43.90 43.18 43.70 56697
6/20/2008 44.20 44.27 43.21 43.42 108224
6/19/2008 44.49 44.93 44.36 44.52 66760
6/18/2008 44.60 44.83 44.16 44.44 86635
Marketplace
Trading Center