$45.88 -0.20 (%) Sel Sct Mat Shs - NYSEARCA

Jul. 31, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
3/6/201550.9250.9350.3650.464,394,990
3/6/201524.4724.4824.2824.3139,700
3/5/201551.5051.5050.9751.151,937,440
3/5/201524.7324.7324.5724.6711,475
3/4/201551.2651.4951.0251.373,293,140
3/4/201524.9624.9624.7224.729,424
3/3/201551.6451.8251.3851.553,208,260
3/3/201525.1125.1124.9724.9811,074
3/2/201551.5151.8551.2751.833,282,290
3/2/201525.3925.3925.1725.1821,629
2/27/201551.5551.7651.4751.493,360,630
2/27/201525.2725.4125.2525.3915,496
2/26/201551.9352.0451.4651.612,728,010
2/26/201525.3025.3025.2125.2512,318
2/25/201552.0652.2251.8551.941,957,620
2/25/201525.1625.3025.1325.3013,619
2/24/201552.0152.1651.8052.092,306,820
2/24/201525.0825.3025.0525.3028,742
2/23/201551.7651.9751.5351.872,765,060
2/23/201524.9925.1224.9925.1127,382
2/20/201551.6852.0151.2751.933,572,950
2/20/201524.9825.0224.8324.835,376
2/19/201551.5151.9051.2851.783,005,720
2/19/201524.8724.9124.8524.878,544
2/18/201551.3551.6451.1451.642,974,250
2/18/201524.8024.8724.7524.808,571
2/17/201551.2151.7051.1251.503,271,210
2/17/201524.8324.8324.6524.6958,553
2/13/201551.1551.5351.0551.442,901,360
2/13/201525.0025.0024.9424.9510,519
2/12/201550.4551.1650.4551.014,900,600
2/12/201524.9225.0524.9225.0549,167
2/11/201550.1050.3349.8650.153,223,930
2/11/201525.0225.0224.9024.903,533
2/10/201550.1850.2849.7150.233,245,460
2/10/201524.9325.0424.9024.914,228
2/9/201549.6550.1549.6549.863,705,560
2/9/201525.2025.2025.0425.08121,179
2/6/201550.0650.1449.7849.925,610,140
2/6/201525.2025.2024.9424.9412,406
2/5/201549.0250.0949.0250.045,864,470
2/5/201525.4725.4725.3025.3113,889
2/4/201548.8849.2348.7548.865,683,610
2/4/201525.2825.6025.2725.6023,718
2/3/201548.4549.2148.3849.186,126,110
2/3/201525.5225.5225.4225.4553,412
2/2/201547.7448.2547.4248.126,625,460
2/2/201525.4825.6925.4725.6946,773
1/30/201547.4848.2647.3547.697,808,670
1/30/201525.3625.5425.3525.547,949
1/29/201547.3247.9647.0147.885,958,360
1/29/201525.1725.2025.1525.2034,037
1/28/201548.2048.2947.1847.265,778,460
1/28/201524.9525.2024.9525.199,704
1/27/201547.7948.4847.5848.134,516,410
1/27/201525.0125.1124.9425.0011,172
1/26/201548.2248.5248.0148.463,101,060
1/26/201524.7624.8024.6924.807,044
1/23/201548.9148.9148.2248.255,036,670
1/23/201524.6424.8224.6324.823,988
1/22/201548.6449.0948.3149.015,778,310
1/22/201524.8124.8124.5224.62124,775
1/21/201547.8348.4547.7148.404,711,580
1/21/201524.6724.9024.6724.798,248
1/20/201548.1848.2447.4747.934,061,640
1/20/201524.5724.6924.5724.588,351
1/19/201524.4924.5424.4924.545,797
1/16/201547.1747.9347.0347.855,460,190
1/16/201524.5524.5924.4424.4410,826
1/15/201547.4047.8347.1047.105,855,380
1/15/201524.3924.5824.3924.597,566
1/14/201546.9147.2646.4447.196,784,260
1/14/201524.4424.5424.4424.4510,988
1/13/201548.5648.7047.3747.755,855,040
1/13/201524.2324.3324.1924.309,482
1/12/201548.1748.4947.7548.294,658,120
1/12/201524.1624.2724.1624.2410,488
1/9/201548.8748.9848.1848.406,850,770
1/9/201523.9624.0623.9624.0511,437
1/8/201548.0048.7847.8848.657,640,540
1/8/201524.0324.0323.9223.94128,353
1/6/201547.5547.7046.7446.995,054,470
1/6/201524.0324.2124.0224.1328,435
1/5/201548.2848.4247.2047.415,438,840
1/5/201523.9123.9823.9123.9311,820
1/2/201548.5848.8748.3648.655,234,800
1/2/201523.6423.8223.6423.824,658
12/31/201449.1749.1748.5748.582,984,440
12/31/201423.6723.7223.6223.6211,937
12/30/201449.1249.2849.0449.062,167,580
12/30/201423.5523.6423.5523.604,151
12/29/201449.1149.3749.1149.232,173,230
12/29/201423.4323.5423.4323.548,020
12/26/201449.3649.3949.1649.231,296,970
12/24/201449.0549.2448.9849.061,878,830
12/24/201423.3923.4023.3923.39909
12/23/201449.0549.3748.9549.237,095,630
12/23/201423.6823.6823.4623.463,344
12/22/201448.9748.9748.5748.853,306,660
12/22/201423.7023.7523.7023.7119,489
  • Showing 201-300 of 2,500 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!