Sel Sct Mat Shs  $50.44

down -0.25


19/9/2014 04:00 PM  |  NYSEARCA : XLB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
4/23/201422.0422.0422.0222.033,202
4/22/201447.6347.8747.4347.704,999,130
4/22/201422.0222.0222.0222.021,061
4/21/201447.6047.7547.3847.533,319,000
4/21/201422.0922.0922.0922.09512
4/17/201447.3547.6047.3247.524,721,580
4/17/201422.1722.1722.0422.043,871
4/16/201446.9747.4146.8747.375,811,160
4/16/201422.0722.1122.0722.117,852
4/15/201446.4346.7145.9246.684,863,190
4/15/201422.0122.0922.0122.083,403
4/14/201446.4546.5846.0946.404,958,630
4/14/201422.0222.0222.0022.017,373
4/11/201446.4146.6346.0346.035,218,300
4/11/201421.9922.0021.9722.005,525
4/10/201447.5347.5746.5046.595,472,210
4/10/201421.9421.9621.9421.961,138
4/9/201447.0547.6546.7647.544,112,920
4/9/201421.9121.9421.8721.943,213
4/8/201446.7147.0246.5046.834,811,090
4/8/201421.9321.9321.9221.921,385
4/7/201447.1947.3846.4846.657,403,040
4/7/201421.9221.9521.9021.954,136
4/4/201448.2748.3447.2247.349,381,340
4/4/201421.7821.8821.7821.884,007
4/3/201448.0748.2647.7747.954,642,270
4/3/201421.7221.7921.7221.788,495
4/2/201447.6548.0047.4347.894,332,320
4/2/201421.7321.7421.7221.722,509
4/1/201447.5047.5947.2447.545,783,210
4/1/201421.8121.8821.8121.848,490
3/31/201447.1547.3446.9447.284,857,330
3/31/201421.8721.9421.8521.8511,536
3/28/201446.6047.0046.4746.776,682,110
3/28/201422.0022.0021.9721.982,633
3/27/201446.7046.7146.2646.454,988,640
3/27/201421.9621.9921.9621.99766
3/26/201447.5047.5146.5746.586,048,360
3/26/201421.9221.9621.9221.961,267
3/25/201447.2647.5047.0847.265,382,260
3/25/201421.9421.9421.9221.92869
3/24/201447.5547.6546.8347.004,825,590
3/24/201421.9321.9721.9021.932,313
3/21/201447.6047.6847.2847.378,769,990
3/21/201421.8221.8521.8221.854,508
3/20/201446.9047.7646.9047.765,805,680
3/20/201421.8621.8621.7521.8019,823
3/19/201447.4647.6346.8647.137,890,550
3/19/201421.9721.9721.8221.832,218
3/18/201447.3647.5947.2747.554,799,290
3/18/201422.0322.0522.0222.022,982
3/17/201447.1947.5747.0747.285,263,810
3/17/201422.0722.0921.9821.9883,053
3/14/201446.9047.1746.8246.906,277,250
3/14/201422.1322.1322.0522.054,832
3/13/201447.4247.5946.7446.907,924,210
3/13/201421.8522.1121.8522.1121,386
3/12/201447.1747.3547.0347.245,345,240
3/12/201421.8521.9521.8521.958,403
3/11/201447.8747.8747.2447.266,647,380
3/11/201421.8121.8121.7521.8063,697
3/10/201447.6547.7847.3347.754,857,920
3/10/201421.7821.8521.7321.83459,601
3/7/201448.1148.1247.6447.799,034,580
3/7/201421.7521.7821.6921.75457,712
3/6/201447.9848.2647.9748.006,285,170
3/6/201421.8921.8921.8321.83442,135
3/5/201447.7347.8847.5547.824,077,800
3/5/201421.9321.9721.8921.93463,882
3/4/201447.6847.7947.3647.717,665,520
3/4/201422.1522.1621.9321.94511,753
3/3/201446.7047.1846.6046.9710,187,800
3/3/201422.0622.1522.0422.107,248
2/28/201446.8947.2546.8147.085,892,530
2/28/201422.0122.0622.0122.067,778
2/27/201446.4746.9246.4446.924,848,840
2/27/201422.0322.0822.0322.084,222
2/26/201446.2846.6946.2046.556,753,010
2/26/201421.9521.9621.9521.96663
2/25/201446.0646.4145.9146.206,392,790
2/25/201421.8721.9021.8721.905,137
2/24/201446.0346.4546.0146.0314,709,700
2/24/201421.8221.8321.8021.835,049
2/21/201446.3946.5246.1946.193,986,850
2/21/201421.6521.8121.6521.8117,201
2/20/201445.9646.3745.6946.316,716,250
2/20/201421.7821.7821.6821.7721,623
2/19/201446.1246.5245.7945.837,892,250
2/19/201421.8221.8421.7821.788,515
2/18/201446.1046.2645.9146.155,690,050
2/18/201421.7521.7821.7521.781,170
2/14/201445.8346.1745.6746.125,121,690
2/14/201421.6921.8121.6921.816,262
2/13/201445.0645.9045.0145.756,714,120
2/13/201421.7821.7921.7821.792,232
2/12/201445.3945.6545.2645.363,772,110
2/12/201421.6821.6821.6721.672,977
2/11/201445.0345.5944.9645.446,980,700
2/11/201421.7721.7721.7621.766,342
2/10/201444.7044.9944.5744.9215,249,900
Trading Center