$48.73 -0.28 (%) Sel Sct Mat Shs - NYSE ARCA

Aug. 26, 2016 | 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
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
4/1/201624.1024.1023.9523.9912,143
3/31/201645.2445.3044.6644.815,557,760
3/31/201624.0524.1123.9624.1023,704
3/30/201645.1945.3845.0045.194,036,330
3/30/201624.0124.0623.9723.9923,382
3/29/201644.4345.0044.2844.994,095,560
3/29/201624.0224.1623.9724.1625,129
3/28/201644.5044.9044.4644.743,949,340
3/28/201623.9123.9923.8723.977,305
3/24/201644.1844.5743.9944.553,762,070
3/24/201623.9023.9123.8723.8710,849
3/23/201644.7344.8744.4744.555,663,610
3/23/201623.7723.9423.7623.943,074
3/22/201644.7545.2844.6845.114,096,120
3/22/201623.7623.8123.7023.7037,766
3/21/201645.3245.6344.7645.635,074,750
3/21/201623.7023.7723.6823.7723,028
3/18/201645.5145.7445.1745.427,630,190
3/18/201623.7523.8123.7123.8010,373
3/17/201644.4945.5344.4945.397,781,120
3/17/201623.7723.8123.7423.7427,784
3/16/201643.5044.5743.5044.577,289,730
3/16/201623.6123.7423.6123.695,432
3/15/201643.7044.2043.4444.204,984,330
3/15/201623.7523.7523.6723.672,858
3/14/201644.1244.3443.9344.105,471,970
3/14/201623.7623.7623.6523.6916,611
3/11/201644.0344.5244.0344.405,019,960
3/11/201623.6923.6923.5723.6620,058
3/10/201643.4843.8643.1043.607,579,080
3/10/201623.7023.7323.6823.7327,688
3/9/201643.3343.5843.0743.375,612,810
3/9/201623.8523.8523.7423.774,649
3/8/201643.6043.6142.8543.106,288,850
3/8/201623.8023.8923.8023.8918,503
3/7/201643.4844.0643.4743.967,884,390
3/7/201623.6023.6223.5423.6271,603
3/4/201643.0143.7442.8743.469,907,750
3/4/201623.6923.6923.5223.648,906
3/3/201642.6143.0742.5342.968,605,690
3/3/201623.6023.7223.6023.7120,961
3/2/201642.3942.7942.2642.709,864,350
3/2/201623.4823.5723.4823.5543,641
3/1/201642.3042.9842.0342.8712,092,500
3/1/201623.8223.8223.5423.569,019
2/29/201642.1442.5641.7841.806,838,990
2/29/201623.8623.8723.8223.8422,681
2/26/201641.8042.2941.8042.066,753,080
2/26/201623.8323.8623.8123.8610,381
2/25/201641.0341.4940.6741.465,135,660
2/25/201623.9023.9623.8823.963,443
2/24/201640.1040.9839.9140.9310,142,400
2/24/201624.0024.0023.8323.8848,742
2/23/201641.2041.2240.4440.516,533,740
2/23/201623.9223.9423.8823.883,975
2/22/201641.2141.6741.1541.535,360,470
2/22/201623.9924.0023.9123.9411,917
2/19/201641.0141.0440.5840.755,930,470
2/19/201624.0224.0924.0224.0834,302
2/18/201641.4041.4140.9341.235,410,160
2/18/201623.9124.0523.9024.0443,824
2/17/201640.8841.5840.8741.357,494,220
2/17/201623.8423.8523.7923.82169,710
2/16/201640.3440.6039.8340.556,786,820
2/16/201623.9923.9923.8423.8615,440
2/12/201639.3439.9438.9039.948,596,390
2/12/201624.1224.1223.9524.0481,528
2/11/201638.8439.3538.4738.7913,535,000
2/11/201624.1124.3324.2524.2538,291
2/10/201640.2040.6139.5539.6511,372,400
2/10/201624.1124.3324.1024.2827,527
2/9/201639.1640.2339.1640.0310,256,800
2/9/201624.1524.2024.1024.1711,873
2/8/201640.0040.3238.9739.5411,603,700
2/8/201624.0924.1824.0924.1811,147
2/5/201640.7741.1940.4740.6111,431,900
2/5/201623.7523.9623.7523.964,207
2/4/201640.1341.3540.1041.0814,590,400
2/4/201623.8523.8623.8523.8515,179
2/3/201639.1339.9738.6339.9714,414,200
2/3/201623.8723.9723.8523.8649,444
2/2/201638.7838.8738.2238.6711,509,400
2/2/201623.8523.9723.8023.9022,347
2/1/201638.5539.0338.0838.9313,595,400
2/1/201623.6023.6923.5723.6565,512
1/29/201637.9938.8037.7038.778,001,010
1/29/201623.7623.7623.6323.677,893
1/28/201637.9638.0237.3437.686,655,500
1/28/201623.5123.6523.5123.5933,552
1/27/201637.8538.5037.5237.627,814,350
1/27/201623.4923.6123.4723.613,198
1/26/201637.6838.0237.2937.927,587,810
1/26/201623.6023.6123.5223.55119,170
1/25/201638.1438.2237.2237.2811,141,700
  • Showing 201-300 of 2,499 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center