$50.30 +0.04 (%) Sel Sct Mat Shs - NYSEARCA

Nov. 26, 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
7/7/201450.0750.1149.6349.724,985,590
7/7/201422.3522.3622.3422.3410,003
7/4/201422.2822.3022.2722.275,170
7/3/201449.9350.1949.9250.142,809,710
7/3/201422.2622.3122.2522.314,329
7/2/201449.8049.9549.7249.823,872,490
7/2/201422.3822.3822.3022.305,354
7/1/201449.7049.9649.5949.766,992,860
6/30/201449.4649.7249.2949.6413,123,500
6/30/201422.4722.5722.4622.5724,863
6/27/201449.2649.4949.1649.476,352,570
6/27/201422.4822.4822.4222.4224,601
6/26/201449.7349.8349.3549.625,451,880
6/26/201422.3922.4722.3922.465,604
6/25/201449.3349.8749.3349.636,716,800
6/25/201422.4222.4222.3422.343,303
6/24/201449.5949.8749.2449.244,374,850
6/24/201422.3022.3322.3022.331,530
6/20/201449.4049.6749.3349.644,217,950
6/20/201422.2522.3022.2422.241,733
6/19/201449.7349.7549.4849.575,766,390
6/19/201422.4222.4622.3422.354,795
6/18/201449.1849.7049.1249.678,043,820
6/18/201422.3022.3522.3022.334,299
6/17/201448.7249.2448.7049.146,116,140
6/17/201422.3722.3822.3522.352,632
6/16/201449.0749.1448.8049.047,960,920
6/16/201422.3422.3922.3422.3913,583
6/13/201448.9849.2148.8649.152,446,920
6/13/201422.2922.3822.2922.385,503
6/12/201449.3849.4748.8548.963,401,270
6/12/201422.3022.3822.3022.382,294
6/11/201449.5049.6049.2949.382,347,540
6/11/201422.2822.3222.2622.315,745
6/10/201449.4849.6749.3049.662,658,450
6/10/201422.2922.3022.2322.306,552
6/9/201449.6349.7949.5049.597,319,760
6/9/201422.3022.3522.2822.358,701
6/6/201449.5749.7549.4849.722,925,900
6/6/201422.3222.3222.3022.306,552
6/5/201449.3649.5748.9049.484,861,640
6/5/201422.1522.2222.1522.228,870
6/4/201449.0849.4048.9349.252,871,130
6/4/201422.2822.2822.2022.2322,602
6/3/201449.0749.3149.0249.172,637,720
6/3/201422.3322.3622.3022.3011,037
6/2/201449.1649.3949.0349.283,420,520
6/2/201422.4422.4822.3322.4216,946
5/30/201448.8949.1048.8449.083,423,770
5/30/201422.4922.5022.4422.503,763
5/29/201448.6449.1248.4749.092,756,940
5/29/201422.5722.5822.5122.514,925
5/28/201448.5448.7748.5048.603,986,510
5/28/201422.4822.4922.4822.491,170
5/27/201448.6848.7848.5248.582,171,800
5/27/201422.3022.3022.2522.301,603
5/26/201422.3022.3022.3022.300
5/23/201448.2348.6048.1748.582,244,510
5/23/201422.3022.3022.2922.305,423
5/22/201448.0848.3248.0048.173,223,630
5/22/201422.3322.3322.3022.301,562
5/21/201447.9748.1847.8948.062,514,020
5/21/201422.3522.3522.3522.351,536
5/20/201448.0548.2047.7247.844,680,580
5/20/201422.4222.4722.4022.466,752
5/19/201447.8148.3547.7948.102,740,720
5/16/201447.7647.9247.3747.904,376,410
5/16/201422.4822.4822.4422.487,488
5/15/201448.2648.3147.4547.736,543,980
5/15/201422.4322.5022.4222.433,727
5/13/201448.3148.5948.3148.403,410,780
5/13/201422.1722.1922.1722.189,761
5/12/201448.0348.4048.0148.364,435,740
5/12/201422.1022.1122.0922.098,491
5/8/201447.8648.2247.5547.754,844,590
5/8/201422.1622.1622.1122.163,622
5/7/201447.7347.9847.4247.944,292,470
5/7/201422.1422.1622.1022.133,389
5/6/201447.6747.8347.4147.573,428,320
5/6/201422.1122.1522.0922.153,631
5/5/201447.3947.8447.3147.812,399,030
5/5/201422.1922.1922.1122.117,332
5/2/201447.4447.8247.3447.554,983,170
5/2/201422.0822.1122.0322.114,453
5/1/201447.6247.6247.2747.374,170,360
5/1/201422.0022.1122.0022.094,758
4/30/201447.1547.7047.1347.676,018,260
4/30/201421.9822.0021.9722.002,949
4/29/201447.0547.4247.0547.294,977,310
4/29/201421.9121.9521.9121.945,983
4/28/201447.3647.3746.6146.969,573,530
4/28/201421.9222.0021.8921.891,774
4/25/201447.4147.4547.0147.163,500,660
4/25/201422.0522.0622.0522.066,483
4/24/201447.8447.9547.4147.503,459,960
4/24/201421.9922.0121.9922.001,778
4/23/201447.7347.8547.6347.713,975,950
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
  • Showing 201-300 of 2,500 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center