$47.51 0.00 (%) Sel Sct Mat Shs - NYSEARCA

Oct. 30, 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
3/24/201447.5547.6546.8347.004,825,590
3/24/201421.9321.9721.9021.932,313
3/21/201447.6047.6847.2847.378,769,990
3/21/201421.8221.8521.8221.854,508
3/20/201446.9047.7646.9047.765,805,680
3/20/201421.8621.8621.7521.8019,823
3/19/201447.4647.6346.8647.137,890,550
3/19/201421.9721.9721.8221.832,218
3/18/201447.3647.5947.2747.554,799,290
3/18/201422.0322.0522.0222.022,982
3/17/201447.1947.5747.0747.285,263,810
3/17/201422.0722.0921.9821.9883,053
3/14/201446.9047.1746.8246.906,277,250
3/14/201422.1322.1322.0522.054,832
3/13/201447.4247.5946.7446.907,924,210
3/13/201421.8522.1121.8522.1121,386
3/12/201447.1747.3547.0347.245,345,240
3/12/201421.8521.9521.8521.958,403
3/11/201447.8747.8747.2447.266,647,380
3/11/201421.8121.8121.7521.8063,697
3/10/201447.6547.7847.3347.754,857,920
3/10/201421.7821.8521.7321.83459,601
3/7/201448.1148.1247.6447.799,034,580
3/7/201421.7521.7821.6921.75457,712
3/6/201447.9848.2647.9748.006,285,170
3/6/201421.8921.8921.8321.83442,135
3/5/201447.7347.8847.5547.824,077,800
3/5/201421.9321.9721.8921.93463,882
3/4/201447.6847.7947.3647.717,665,520
3/4/201422.1522.1621.9321.94511,753
3/3/201446.7047.1846.6046.9710,187,800
3/3/201422.0622.1522.0422.107,248
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
  • Showing 301-400 of 2,498 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center