$51.09 +0.45 (%) Sel Sct Mat Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

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
11/7/201624.8124.8324.7224.7216,613
11/4/201646.2446.6546.1746.404,415,660
11/4/201624.9424.9824.9424.968,442
11/3/201646.2046.4846.1246.244,241,370
11/3/201624.8424.8524.8424.8412,908
11/2/201646.5546.6446.2346.235,839,840
11/2/201624.8324.9324.8324.8814,481
11/1/201646.8547.0446.2246.4814,226,900
11/1/201624.7124.8324.7024.8020,136
10/31/201646.7446.8946.6646.757,162,100
10/31/201624.7724.8324.7524.8314,191
10/28/201646.7547.1246.4846.735,305,750
10/28/201624.7024.7224.6424.696,605
10/27/201646.7946.8746.4046.614,758,560
10/27/201624.7324.7724.6524.7050,419
10/26/201646.6846.7546.4646.673,345,110
10/26/201624.9424.9524.9024.955,010
10/25/201646.9647.1546.6446.743,372,020
10/25/201624.9925.0524.9724.9910,037
10/24/201647.2447.3247.0547.173,020,720
10/24/201625.0825.0824.9524.988,759
10/21/201647.0847.0946.6047.063,862,900
10/21/201625.0925.1425.0825.107,700
10/20/201647.0647.2446.7647.082,728,200
10/20/201624.9524.9524.9224.951,843
10/19/201646.8947.2046.7147.122,684,790
10/19/201624.8424.8924.7924.8493,774
10/18/201646.8246.9246.6246.782,883,830
10/18/201624.8424.8524.8324.857,515
10/17/201646.3446.5346.2746.363,269,080
10/17/201624.8224.8424.8124.844,861
10/14/201646.3746.6546.2746.324,768,710
10/14/201624.8624.8924.7624.7644,427
10/13/201645.9146.2845.5646.174,947,050
10/13/201624.9524.9924.9324.9397,077
10/12/201646.5446.5846.1846.414,058,160
10/12/201624.8424.8724.8424.858,111
10/11/201646.8146.8646.2046.5011,350,500
10/11/201624.8524.9424.8424.917,162
10/10/201647.1447.4847.0447.143,091,940
10/7/201647.8147.8146.7046.865,890,850
10/7/201625.0025.0124.9624.984,635
10/6/201647.2547.7847.1847.755,229,780
10/6/201625.1025.1025.0025.079,985
10/5/201647.1347.5747.1347.366,742,790
10/5/201625.2725.2825.1525.188,398
10/4/201647.7647.8546.9647.045,916,790
10/4/201625.4625.4625.2825.3127,406
10/3/201647.7847.9147.6347.698,099,740
10/3/201625.5825.5825.4825.486,592
9/30/201647.6947.9247.5447.754,695,270
9/30/201625.6525.6525.4625.4631,647
9/29/201647.5847.9047.2547.404,661,350
9/29/201625.5825.6525.5825.649,398
9/28/201647.3447.8247.1247.774,566,610
9/28/201625.6525.6525.6025.617,056
9/27/201646.9347.2746.8547.233,321,750
9/27/201625.6025.6325.5925.5910,942
9/26/201647.3447.4147.0347.093,757,810
9/26/201625.5125.5625.4925.5610,315
9/23/201647.3947.6247.3047.314,310,210
9/23/201625.3425.4325.3425.4311,055
9/22/201647.7447.9647.4347.552,995,690
9/22/201625.1625.2725.1625.2715,499
9/21/201646.9547.4646.8647.405,596,230
9/21/201624.9625.0824.9625.08107,649
9/20/201647.1847.2446.6846.693,999,390
9/20/201625.0025.0424.9724.9918,408
9/19/201646.9747.1446.7546.833,676,520
9/19/201624.8224.9024.8224.8827,077
9/16/201646.6346.8446.5546.768,579,000
9/16/201624.8324.8324.7624.809,760
9/15/201646.8247.2946.7147.196,125,020
9/15/201624.7024.7524.6724.7226,185
9/14/201647.0047.1846.7546.897,789,750
9/14/201624.7124.8324.7124.7632,374
9/13/201647.4047.5946.6947.0010,474,000
9/13/201625.0325.0324.7224.7999,651
9/12/201647.1648.0247.0747.896,512,770
9/12/201624.9925.0424.9925.0413,433
9/9/201648.5048.5347.3947.448,673,660
9/9/201625.2825.2825.0625.0918,676
9/8/201648.9849.0948.7148.862,865,120
9/8/201625.6325.6325.3225.3629,997
9/7/201649.0349.2148.7649.075,742,050
9/7/201625.6925.7125.6625.716,782
9/6/201649.3049.4348.9349.143,204,290
9/6/201625.5725.6525.5425.649,723
9/2/201649.1349.2548.9849.253,304,480
9/2/201625.5725.5725.5025.5014,591
9/1/201648.7148.8248.4048.764,731,850
9/1/201625.5225.6725.5225.656,598
8/31/201648.8048.8848.4548.564,190,170
8/31/201625.5625.6125.5525.5729,397
8/30/201649.1549.4148.9649.053,765,840
8/30/201625.5925.6025.5625.579,645
8/29/201648.6649.2848.6549.172,983,770
8/29/201625.4325.5625.4325.5628,024
8/26/201649.2049.5248.5348.735,984,820
8/26/201625.4325.5225.3325.3514,040
Trading Center