MATERIALS SELECT SECTOR SPDR $40.57

down -0.14


24/5/2013 04:24 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
12/31/2012 36.76 37.59 36.71 37.54 143335
12/28/2012 37.04 37.19 36.75 36.82 66408
12/27/2012 37.51 37.54 36.82 37.29 87662
12/26/2012 37.35 37.58 37.31 37.42 101836
12/24/2012 37.12 37.30 36.84 37.19 96395
12/21/2012 36.74 37.13 36.70 37.00 97404
12/20/2012 37.27 37.68 37.16 37.66 54873
12/19/2012 37.52 37.56 37.29 37.30 71769
12/18/2012 37.08 37.50 36.99 37.46 83435
12/17/2012 36.78 37.03 36.70 37.02 65117
12/14/2012 36.37 36.81 36.35 36.65 60973
12/13/2012 36.44 36.69 36.20 36.38 63618
12/12/2012 36.75 36.81 36.38 36.48 118189
12/11/2012 36.40 36.66 36.37 36.57 55488
12/10/2012 36.05 36.36 36.00 36.28 68416
12/7/2012 35.95 36.06 35.82 36.05 61650
12/6/2012 35.73 35.78 35.46 35.75 46375
12/5/2012 35.63 35.94 35.44 35.66 129246
12/4/2012 36.08 36.39 35.96 36.09 78145
12/3/2012 36.81 36.93 35.97 36.02 188881
11/30/2012 36.62 36.81 36.59 36.70 56734
11/29/2012 36.57 36.79 36.49 36.67 61777
11/28/2012 35.94 36.44 35.73 36.42 89081
11/27/2012 36.41 36.59 36.26 36.27 50896
11/26/2012 36.31 36.43 36.08 36.43 57857
11/23/2012 36.14 36.42 36.05 36.40 31253
11/21/2012 35.84 35.98 35.75 35.94 47289
11/20/2012 35.73 36.08 35.63 35.88 67535
11/19/2012 35.50 35.89 35.37 35.85 177983
11/16/2012 34.90 34.99 34.44 34.86 87600
11/15/2012 34.90 35.06 34.52 34.78 81778
11/14/2012 35.50 35.59 34.83 34.90 103455
11/13/2012 35.36 35.83 35.25 35.50 57453
11/12/2012 35.73 35.79 35.51 35.56 46393
11/9/2012 35.47 36.04 35.44 35.56 89180
11/8/2012 36.19 36.24 35.54 35.63 69324
11/7/2012 36.27 36.39 35.76 36.12 96906
11/6/2012 36.49 36.92 36.35 36.70 56468
11/5/2012 35.97 36.40 35.93 36.32 52979
11/2/2012 36.99 37.00 36.04 36.07 66761
11/1/2012 36.11 36.76 36.04 36.73 60599
10/31/2012 36.08 36.34 35.70 36.03 141203
10/26/2012 35.97 36.20 35.78 36.11 89869
10/25/2012 36.38 36.40 35.80 36.04 79250
10/24/2012 36.43 36.48 36.05 36.12 101163
10/23/2012 36.37 36.47 35.89 36.14 154538
10/22/2012 37.00 37.32 36.80 37.26 89731
10/19/2012 37.70 37.70 36.97 37.09 91770
10/18/2012 37.70 38.05 37.62 37.88 68918
10/17/2012 37.69 37.90 37.52 37.87 121388
10/16/2012 36.83 37.59 36.81 37.56 122879
10/15/2012 36.39 36.71 36.26 36.68 56324
10/12/2012 36.55 36.76 36.26 36.37 60985
10/11/2012 36.71 36.90 36.53 36.53 66204
10/10/2012 36.72 36.76 36.29 36.38 86243
10/9/2012 37.15 37.33 36.75 36.78 85934
10/8/2012 36.95 37.25 36.90 37.13 36594
10/5/2012 37.21 37.52 37.08 37.20 61745
10/4/2012 36.82 37.15 36.74 37.02 59977
10/3/2012 36.67 36.74 36.38 36.55 80385
10/2/2012 36.99 37.04 36.49 36.72 54755
10/1/2012 37.04 37.33 36.81 36.92 56334
9/28/2012 36.79 36.87 36.60 36.80 46697
9/27/2012 36.88 37.08 36.60 37.01 45370
9/26/2012 36.59 36.76 36.31 36.56 57484
9/25/2012 37.50 37.50 36.72 36.74 73974
9/24/2012 37.12 37.47 37.06 37.34 49994
9/21/2012 37.91 38.00 37.35 37.45 95665
9/20/2012 37.51 37.85 37.32 37.81 51878
9/19/2012 37.83 38.02 37.72 37.87 66014
9/18/2012 37.67 37.74 37.42 37.66 87001
9/17/2012 38.10 38.11 37.65 37.76 60487
9/14/2012 38.18 38.57 38.14 38.35 94949
9/13/2012 36.96 38.07 36.87 37.88 131552
9/12/2012 37.15 37.20 36.75 36.97 74131
9/11/2012 37.00 37.25 36.88 37.02 66368
9/10/2012 36.83 37.24 36.83 36.89 78002
9/7/2012 36.49 36.98 36.46 36.95 114451
9/6/2012 35.60 36.29 35.57 36.24 85987
9/5/2012 35.17 35.41 35.07 35.35 70692
9/4/2012 35.69 35.69 35.09 35.19 66950
8/31/2012 35.62 35.77 35.33 35.65 73094
8/30/2012 35.51 35.54 35.29 35.31 80601
8/29/2012 35.60 35.74 35.39 35.63 42253
8/28/2012 35.56 35.70 35.46 35.55 38215
8/27/2012 35.89 35.94 35.58 35.63 43648
8/24/2012 35.79 35.93 35.65 35.84 41398
8/23/2012 36.44 36.44 35.88 35.91 51755
8/22/2012 36.05 36.52 35.88 36.52 89404
8/21/2012 36.37 36.63 36.08 36.22 53369
8/20/2012 36.19 36.22 35.93 36.17 41403
8/17/2012 36.34 36.41 36.16 36.24 84178
8/16/2012 35.86 36.36 35.82 36.29 72484
8/15/2012 35.56 35.84 35.54 35.76 42517
8/14/2012 35.97 36.07 35.58 35.70 66373
8/13/2012 35.97 36.11 35.67 35.86 35288
8/10/2012 35.86 36.10 35.79 36.06 41792
8/9/2012 35.89 36.27 35.83 36.09 53556
8/8/2012 35.72 36.04 35.67 35.89 48631
8/7/2012 35.58 35.96 35.58 35.85 98408
Marketplace
Trading Center