$47.19 +0.09 (%) Sel Sct Mat Shs - NYSE ARCA

May. 2, 2016 | 10:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
2/18/201641.4041.4140.9341.235,410,160
2/18/201623.9124.0523.9024.0443,824
2/17/201640.8841.5840.8741.357,494,220
2/17/201623.8423.8523.7923.82169,710
2/16/201640.3440.6039.8340.556,786,820
2/16/201623.9923.9923.8423.8615,440
2/12/201639.3439.9438.9039.948,596,390
2/12/201624.1224.1223.9524.0481,528
2/11/201638.8439.3538.4738.7913,535,000
2/11/201624.1124.3324.2524.2538,291
2/10/201640.2040.6139.5539.6511,372,400
2/10/201624.1124.3324.1024.2827,527
2/9/201639.1640.2339.1640.0310,256,800
2/9/201624.1524.2024.1024.1711,873
2/8/201640.0040.3238.9739.5411,603,700
2/8/201624.0924.1824.0924.1811,147
2/5/201640.7741.1940.4740.6111,431,900
2/5/201623.7523.9623.7523.964,207
2/4/201640.1341.3540.1041.0814,590,400
2/4/201623.8523.8623.8523.8515,179
2/3/201639.1339.9738.6339.9714,414,200
2/3/201623.8723.9723.8523.8649,444
2/2/201638.7838.8738.2238.6711,509,400
2/2/201623.8523.9723.8023.9022,347
2/1/201638.5539.0338.0838.9313,595,400
2/1/201623.6023.6923.5723.6565,512
1/29/201637.9938.8037.7038.778,001,010
1/29/201623.7623.7623.6323.677,893
1/28/201637.9638.0237.3437.686,655,500
1/28/201623.5123.6523.5123.5933,552
1/27/201637.8538.5037.5237.627,814,350
1/27/201623.4923.6123.4723.613,198
1/26/201637.6838.0237.2937.927,587,810
1/26/201623.6023.6123.5223.55119,170
1/25/201638.1438.2237.2237.2811,141,700
1/25/201623.5823.6023.5323.606,047
1/22/201638.5439.0838.1538.519,537,600
1/22/201623.5723.6123.5023.6031,722
1/21/201637.6838.1137.1837.8311,700,700
1/21/201624.0024.0023.7723.8923,269
1/20/201637.7837.8236.2937.5012,825,400
1/20/201624.0424.1424.0424.0528,467
1/19/201638.6038.7337.2937.789,865,570
1/19/201623.8723.9923.8723.955,790
1/18/201624.0324.0323.9523.965,292
1/15/201638.2538.5137.7538.259,358,900
1/15/201623.9924.0623.9924.0412,921
1/14/201638.6839.3438.2139.0510,372,600
1/14/201623.9724.0223.8223.8523,125
1/13/201639.7339.8138.4838.5310,809,600
1/13/201623.8123.9823.8023.9426,124
1/12/201639.9639.9638.9539.447,270,260
1/12/201623.7223.8423.7223.8122,468
1/11/201640.2740.2839.0739.3810,065,700
1/11/201623.7723.8223.7523.7510,927
1/8/201640.8640.9039.9540.068,700,180
1/8/201623.8423.9123.8323.9037,703
1/7/201640.8441.2540.2540.4712,579,700
1/7/201623.8723.9123.7723.8922,886
1/6/201642.1442.1841.3741.609,307,380
1/6/201623.8023.8423.7623.8312,123
1/5/201642.9242.9242.4042.729,498,960
1/5/201623.6523.6823.6523.68712
1/4/201642.7242.8642.2642.7414,430,200
1/4/201623.7523.7623.6723.673,355
12/31/201543.7043.9343.4243.424,679,510
12/31/201523.6523.6823.6523.656,731
12/30/201544.0744.2143.7443.803,339,070
12/30/201523.5223.5623.5023.534,581
12/29/201544.0544.3744.0344.213,885,380
12/29/201523.6823.6823.5323.539,153
12/28/201543.9243.9243.5443.804,161,560
12/24/201544.1144.2944.0244.113,717,010
12/24/201523.7023.7523.7023.7516,117
12/23/201543.5044.2843.5044.215,819,610
12/23/201523.5723.6623.5723.603,200
12/22/201542.8743.3942.7343.195,268,200
12/22/201523.7323.7523.6723.6739,785
12/21/201542.5642.7742.2942.655,887,100
12/21/201523.8023.8023.7023.768,857
12/18/201542.7643.0542.2742.2714,249,200
12/18/201523.7023.7923.6823.798,623
12/17/201544.1244.1243.1743.179,196,500
12/17/201523.4623.6223.4623.627,743
12/16/201543.8344.0943.2344.058,066,410
12/16/201523.3923.4523.3123.395,062
12/15/201543.8044.0643.5143.605,047,000
12/15/201523.3923.3923.3223.355,362
12/14/201543.7143.8642.9743.368,887,170
12/14/201523.5923.5923.4623.509,865
12/11/201543.9744.4743.8843.949,544,220
12/11/201523.4923.6623.4923.665,841
12/10/201545.2045.5744.8445.145,285,800
12/10/201523.4323.4323.3823.4221,995
12/9/201545.2946.0645.0145.4812,961,400
12/9/201523.3823.4923.3523.490
12/8/201544.5344.9144.0944.157,426,190
12/8/201523.4123.4623.3723.4624,344
12/7/201545.5745.7944.7145.006,163,060
12/7/201523.3223.5323.3223.529,271
Trading Center