Sel Sct Mat Shs  $50.24

up +0.13


28/7/2014 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
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
2/10/201421.8321.8321.7921.7912,518
2/7/201444.2544.7744.1244.705,181,570
2/7/201421.7521.8821.7521.873,294
2/6/201443.5344.1543.5044.098,890,710
2/6/201421.7721.8021.7721.8081,249
2/5/201443.2343.5542.7843.447,898,450
2/5/201421.9821.9821.8721.928,414
2/4/201443.2543.6743.0443.397,413,370
2/4/201422.0522.0722.0322.068,523
2/3/201443.9744.2342.9643.0119,839,800
2/3/201421.9922.1321.9922.1128,138
1/31/201443.7744.4043.6744.046,237,680
1/31/201421.9522.0521.9522.0516,315
1/30/201444.3544.5143.9844.338,043,620
1/30/201421.9321.9321.8821.882,232
1/29/201443.6044.5643.6044.1210,316,100
1/29/201421.8521.9321.8521.932,472
1/28/201443.9644.0443.7843.944,846,540
1/28/201421.8321.8421.7721.8310,551
1/27/201443.9344.0843.3743.695,952,160
1/27/201421.8721.8921.7621.761,270
1/24/201444.6944.7243.8543.8710,100,200
1/24/201421.9021.9021.9021.901,451
1/23/201445.5945.6444.7745.086,498,730
1/23/201421.8021.9021.8021.9010,121
1/22/201446.1646.2545.6345.765,594,650
1/22/201421.7121.7821.7121.781,311
1/21/201446.4046.5745.9846.217,369,860
1/21/201421.7221.7521.7221.741,635
1/20/201421.7021.7021.6821.699,310
1/17/201446.0646.1345.8645.937,343,040
1/17/201421.6421.6421.6421.64198
1/16/201445.8546.0545.8146.044,922,910
1/16/201421.5921.6121.5921.603,624
1/15/201445.6746.0245.6745.933,528,070
1/15/201421.4721.4721.4321.463,181
1/14/201445.1545.7045.1045.653,811,990
1/14/201421.4821.5721.4821.5410,129
1/13/201445.4745.6144.9645.025,033,910
1/13/201421.5721.6021.5721.576,376
1/10/201445.5945.6945.3745.643,099,810
1/10/201421.4621.5021.4521.5016,922
1/9/201445.7045.8545.3245.504,418,960
1/9/201421.2121.2721.2121.273,972
1/8/201445.4845.7445.3045.684,120,320
1/8/201421.2721.2721.1821.181,599
1/7/201445.5045.7845.2845.413,883,090
1/7/201421.2421.3321.2221.306,016
1/6/201445.8445.8545.3845.494,428,100
1/6/201421.1421.2121.1421.214,774
1/3/201445.9145.9545.7245.744,342,660
1/3/201421.1021.1821.1021.182,083
1/2/201445.9446.1345.7345.856,941,860
1/2/201421.0521.1621.0521.164,158
12/31/201346.1346.2245.9946.223,178,540
12/31/201321.1021.1221.0521.122,365
12/30/201346.0446.1345.9546.062,100,500
12/30/201321.0421.1321.0421.12616
12/27/201346.1046.1045.8946.031,838,900
12/27/201321.0421.0521.0221.021,501
12/26/201345.7045.9345.6645.891,996,340
12/24/201345.1845.6445.1245.641,887,100
12/24/201321.3021.3021.2821.285,254
12/23/201345.1545.2144.9845.154,111,470
12/23/201321.2821.3521.2821.3114,068
12/20/201344.8545.0944.7944.937,839,200
12/20/201321.2221.3221.2221.26148,831
12/19/201345.0845.1444.7045.077,573,090
12/19/201321.1421.2421.1421.245,166
12/18/201344.5745.0044.0245.0013,636,600
12/18/201321.1721.1721.1421.153,548
12/17/201343.9644.4943.9644.468,588,640
12/17/201321.1321.2021.1321.202,407
Trading Center