$50.19 -0.21 (%) Sel Sct Mat Shs - NYSEARCA

Sep. 29, 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
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
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
Trading Center