$48.80 -0.54 (%) Sel Sct Mat Shs - NYSE ARCA

Aug. 24, 2016 | 03:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
6/13/201624.9224.9224.8224.8511,693
6/10/201647.8048.0247.6247.744,808,880
6/10/201624.8124.8624.7824.8218,119
6/9/201648.2048.2247.8848.103,965,570
6/9/201624.7724.7724.7324.732,865
6/8/201648.4848.6048.2848.453,942,220
6/8/201624.6524.6824.6324.6819,878
6/7/201648.1948.3347.9648.173,640,670
6/7/201624.5924.6524.5924.6139,771
6/6/201647.8748.2047.7948.156,934,740
6/6/201624.7524.7524.6424.646,157
6/3/201647.4747.7747.1747.664,974,180
6/3/201624.7124.7524.7124.755,349
6/2/201646.9547.2946.7447.263,382,050
6/2/201624.4524.5724.4524.5613,281
6/1/201646.8547.0946.3747.004,911,810
6/1/201624.4024.4024.3124.3422,439
5/31/201647.4047.4046.8746.944,451,890
5/31/201624.1224.3424.1224.334,296
5/30/201624.2324.2324.1824.187,228
5/27/201647.0047.3547.0047.184,312,800
5/27/201624.2024.2824.2024.2227,376
5/26/201647.8648.1847.1747.203,333,630
5/26/201624.1424.2724.1424.273,751
5/25/201648.0248.0247.4047.715,624,040
5/25/201624.2024.2024.1424.146,432
5/24/201646.9747.2446.8947.134,514,670
5/24/201624.1824.1824.0524.1025,656
5/23/201646.5047.0346.4846.824,284,730
5/20/201646.1446.4746.1146.284,912,620
5/20/201624.1824.3024.1824.3020,024
5/19/201645.7046.0145.4245.956,264,880
5/19/201624.2424.3124.2424.26431,080
5/18/201646.2446.5845.5845.799,594,760
5/18/201624.2524.3124.1724.2419,110
5/17/201646.5146.9746.4046.506,422,450
5/17/201624.3024.3524.2424.3028,785
5/16/201646.0546.7946.0346.745,837,140
5/16/201624.3724.3724.3024.3213,258
5/13/201646.3846.6245.7845.955,623,950
5/13/201624.4124.4424.4124.441,387
5/12/201647.0447.1946.2446.409,937,620
5/12/201624.2224.3424.2224.347,239
5/11/201646.4446.6046.1746.205,682,510
5/11/201624.3724.4424.3724.415,755
5/10/201645.8346.4045.7446.366,788,160
5/10/201624.4124.4124.3524.406,536
5/9/201645.8145.8845.5445.606,569,090
5/9/201624.3724.3924.3524.396,467
5/6/201645.6946.2045.5446.166,777,260
5/6/201624.3024.4024.3024.364,046
5/5/201646.3146.3845.7145.796,970,990
5/5/201624.2024.3224.1924.288,822
5/4/201646.0846.3745.7246.028,070,640
5/4/201624.0724.2024.0724.2011,903
5/3/201646.8346.8646.2946.499,322,210
5/3/201624.1224.1224.0424.046,177
5/2/201647.2947.3046.8147.276,204,000
5/2/201624.0324.0323.9623.985,666
4/29/201647.2247.5446.7847.106,371,920
4/29/201624.0724.1024.0424.1018,247
4/28/201647.4747.9147.1847.385,664,100
4/28/201624.0724.1324.0724.135,489
4/27/201647.5547.8847.3447.835,705,790
4/27/201624.0424.1424.0424.1327,386
4/26/201647.0947.4947.0547.435,040,020
4/26/201623.9424.0223.9124.0235,225
4/25/201647.1647.1646.6947.054,601,890
4/25/201623.9323.9523.9023.9310,968
4/22/201647.0347.3646.9547.215,429,760
4/22/201624.0324.0323.9823.984,971
4/21/201647.2347.4146.8746.886,070,640
4/21/201624.0924.1424.0524.0922,159
4/20/201647.2947.3246.9747.096,506,680
4/20/201624.2224.2324.1324.1317,293
4/19/201646.4247.2646.3547.236,326,080
4/19/201624.1424.1424.1024.144,886
4/18/201645.8046.2545.6346.244,465,690
4/18/201624.2724.2724.1324.135,116
4/15/201645.9446.0645.6546.033,437,430
4/15/201624.2024.3224.2024.327,267
4/14/201645.9946.0745.7245.823,538,300
4/14/201624.1824.2424.1824.205,952
4/13/201645.6345.9445.5945.794,825,900
4/13/201624.1724.2224.1724.1736,365
4/12/201644.9945.4244.7445.344,704,880
4/12/201624.1824.1824.1224.1737,462
4/11/201644.9245.1944.7244.723,845,690
4/11/201624.2024.2624.1624.2428,342
4/8/201644.4745.0244.4744.524,405,770
4/8/201624.3224.3224.2424.277,927
4/7/201644.5444.6144.0444.235,067,080
4/7/201624.3324.3924.3024.359,706
4/6/201644.2644.8843.9744.885,672,740
4/6/201624.3124.3124.2724.306,348
4/5/201644.3244.5944.2644.375,483,160
4/5/201624.3424.3824.3324.3740,874
4/4/201644.9545.2144.5744.655,660,560
4/4/201624.0724.1624.0624.1628,729
4/1/201644.4945.2444.1645.248,590,550
Trading Center