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
8/6/2012 35.24 35.63 35.19 35.44 86729
8/3/2012 34.93 35.26 34.90 35.12 101131
8/2/2012 34.53 34.80 34.17 34.44 111560
8/1/2012 35.02 35.30 34.84 34.85 80632
7/31/2012 34.94 35.08 34.82 34.84 54620
7/30/2012 35.07 35.31 34.92 35.08 95356
7/27/2012 34.67 35.21 34.58 35.11 92605
7/26/2012 34.72 34.83 34.23 34.48 94853
7/25/2012 34.58 34.59 34.12 34.32 95606
7/24/2012 34.87 34.93 34.10 34.32 87091
7/23/2012 34.77 34.94 34.50 34.86 106324
7/20/2012 35.33 35.52 35.24 35.42 110933
7/19/2012 35.41 35.72 35.19 35.64 96047
7/18/2012 34.86 35.32 34.83 35.26 90077
7/17/2012 34.81 35.12 34.52 35.05 114906
7/16/2012 34.67 34.74 34.33 34.61 47296
7/13/2012 34.23 34.83 34.23 34.74 86084
7/12/2012 33.90 34.34 33.68 34.13 123460
7/11/2012 34.53 34.53 34.08 34.30 110371
7/10/2012 35.11 35.24 34.22 34.41 115571
7/9/2012 35.11 35.17 34.79 34.93 144327
7/6/2012 35.13 35.21 34.93 35.15 73322
7/5/2012 35.45 35.77 35.30 35.56 57699
7/3/2012 35.25 35.71 35.20 35.61 58837
7/2/2012 35.21 35.29 34.72 35.11 171240
6/29/2012 35.12 35.29 34.81 35.29 126370
6/28/2012 33.91 34.30 33.73 34.26 86770
6/27/2012 34.06 34.31 33.92 34.25 91559
6/26/2012 33.88 34.07 33.58 33.88 54619
6/25/2012 33.80 33.98 33.58 33.77 65926
6/22/2012 34.21 34.33 33.83 34.20 89915
6/21/2012 35.16 35.18 33.98 34.02 99015
6/20/2012 35.29 35.54 34.93 35.17 83386
6/19/2012 34.93 35.53 34.90 35.37 82117
6/18/2012 34.41 34.80 34.26 34.71 66929
6/15/2012 34.30 34.56 34.18 34.53 109767
6/14/2012 34.11 34.37 33.93 34.32 84416
6/13/2012 34.37 34.55 33.94 34.04 86644
6/12/2012 34.11 34.57 33.91 34.57 104278
6/11/2012 34.87 35.00 33.90 33.94 98836
6/8/2012 34.17 34.60 33.92 34.58 63626
6/7/2012 34.70 34.94 34.23 34.35 92808
6/6/2012 33.73 34.29 33.73 34.29 83285
6/5/2012 33.03 33.49 32.99 33.45 76305
6/4/2012 33.18 33.21 32.59 33.13 134478
6/1/2012 33.23 33.51 33.08 33.10 123231
5/31/2012 33.91 34.05 33.37 33.82 99360
5/30/2012 34.20 34.34 33.92 33.96 73257
5/29/2012 34.39 34.70 34.24 34.58 95642
5/25/2012 34.10 34.25 33.87 33.99 68558
5/24/2012 34.15 34.21 33.68 34.13 115016
5/23/2012 33.22 33.98 32.87 33.92 106000
5/22/2012 33.82 34.10 33.31 33.52 86117
5/21/2012 32.80 33.79 32.80 33.73 85742
5/18/2012 33.08 33.34 32.65 32.77 145291
5/17/2012 33.79 33.80 32.90 32.90 137308
5/16/2012 34.14 34.47 33.62 33.64 120995
5/15/2012 34.53 34.69 33.95 34.01 115076
5/14/2012 34.60 34.84 34.38 34.53 128732
5/11/2012 34.84 35.34 34.82 35.01 61025
5/10/2012 35.58 35.65 35.02 35.11 79000
5/9/2012 34.96 35.65 34.89 35.22 144026
5/8/2012 35.44 35.57 34.94 35.54 120457
5/7/2012 35.51 35.87 35.44 35.71 110539
5/4/2012 36.03 36.12 35.60 35.68 121522
5/3/2012 36.67 36.74 36.18 36.29 95619
5/2/2012 36.67 36.74 36.41 36.71 66165
5/1/2012 36.67 37.10 36.55 36.89 82992
4/30/2012 36.84 36.87 36.49 36.67 90683
4/27/2012 36.93 37.05 36.73 36.93 51778
4/26/2012 36.54 36.88 36.44 36.75 59104
4/25/2012 36.42 36.82 36.40 36.79 97800
4/24/2012 36.03 36.16 35.80 36.03 82006
4/23/2012 36.04 36.05 35.56 36.03 103094
4/20/2012 36.72 36.78 36.48 36.48 74595
4/19/2012 36.75 36.84 36.26 36.50 87523
4/18/2012 36.67 36.82 36.50 36.63 72716
4/17/2012 36.50 36.97 36.41 36.73 81129
4/16/2012 36.40 36.48 36.00 36.24 133433
4/13/2012 36.42 36.52 36.10 36.13 107918
4/12/2012 35.68 36.65 35.66 36.56 132425
4/11/2012 35.74 35.82 35.48 35.59 113248
4/10/2012 35.85 35.94 35.10 35.21 170357
4/9/2012 36.01 36.17 35.82 35.95 104005
4/5/2012 36.66 37.08 36.38 36.48 115352
4/4/2012 36.78 36.90 36.48 36.69 79879
4/3/2012 37.39 37.44 36.92 37.21 93423
4/2/2012 36.92 37.63 36.89 37.49 182202
3/30/2012 37.15 37.17 36.74 36.97 72496
3/29/2012 36.46 36.87 36.33 36.84 108059
3/28/2012 37.24 37.30 36.50 36.79 115713
3/27/2012 37.50 37.65 37.31 37.31 46260
3/26/2012 37.25 37.39 37.07 37.39 57285
3/23/2012 36.65 36.99 36.32 36.91 91557
3/22/2012 36.70 36.79 36.32 36.52 123513
3/21/2012 37.17 37.27 36.95 37.12 60640
3/20/2012 36.99 37.17 36.77 37.12 71790
3/19/2012 37.10 37.54 37.08 37.33 77060
3/16/2012 37.10 37.31 37.06 37.10 116430
3/15/2012 36.95 37.17 36.84 37.17 70555
Marketplace
Trading Center