$51.25 +0.83 (%) Sel Sct Mat Shs - NYSEARCA

May. 1, 2015 | 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
12/3/201449.0549.7348.9349.667,347,150
12/3/201423.1723.2923.1723.293,530
12/2/201448.6549.0548.5448.945,930,480
12/2/201423.3023.3023.1823.183,145
12/1/201449.0149.2348.3948.6512,012,300
12/1/201423.5523.5523.4123.4238,891
11/28/201449.8149.8649.0549.164,867,730
11/28/201423.3623.5023.3623.506,005
11/27/201423.3223.3323.3023.3311,902
11/26/201450.1150.3349.9250.301,881,020
11/26/201423.2623.3023.2523.264,991
11/25/201450.4550.6050.2250.262,406,420
11/25/201423.1123.2023.1123.208,299
11/24/201450.7550.7550.3650.442,141,860
11/24/201423.0323.1423.0323.148,664
11/21/201450.7051.0150.4850.679,559,170
11/21/201422.9523.0222.9523.001,330
11/20/201449.5550.0649.4050.063,858,500
11/20/201423.0923.0922.9923.035,526
11/19/201449.8349.9649.6349.804,840,910
11/19/201423.0223.0322.9722.971,932
11/18/201449.2949.9149.2949.875,018,120
11/18/201423.0323.0723.0323.075,734
11/17/201449.2549.3449.1049.282,627,050
11/17/201423.0023.0022.9423.003,228
11/14/201449.2049.3949.0849.293,168,740
11/14/201422.8522.9422.8522.942,377
11/13/201449.1849.5348.8749.144,119,250
11/13/201422.8122.8122.8122.811,503
11/12/201448.9749.2548.9049.133,854,020
11/12/201422.9022.9022.8222.837,516
11/11/201448.7549.0548.6949.013,610,220
11/11/201422.9322.9322.7722.8511,195
11/10/201448.6248.8048.5048.773,642,960
11/10/201422.9322.9322.7522.75116,535
11/7/201448.4648.7248.4348.645,102,520
11/7/201422.8322.9322.8322.931,038
11/6/201447.8648.5147.8648.413,826,530
11/6/201422.8522.8522.7522.752,021
11/5/201447.6648.1147.6348.026,115,880
11/5/201422.9122.9322.8922.923,160
11/4/201447.9348.0447.3447.5613,038,100
11/4/201422.9422.9822.9422.986,805
11/3/201448.4248.6047.8948.0620,828,200
11/3/201422.9222.9222.8522.854,230
10/31/201447.9148.4247.7448.408,402,640
10/31/201422.8622.9222.8622.922,189
10/30/201446.9747.7646.9747.516,691,400
10/30/201422.9322.9722.9222.923,415
10/29/201447.7347.8046.8347.1523,829,700
10/29/201422.9222.9222.8522.893,564
10/28/201447.5747.7847.3847.747,599,600
10/28/201422.9722.9722.9222.962,037
10/27/201447.8547.9547.0847.2735,143,400
10/27/201423.0123.0122.9822.984,730
10/24/201448.0148.3347.5748.286,706,800
10/24/201423.0123.0323.0123.031,815
10/23/201448.3148.4547.7947.9229,946,800
10/23/201423.0923.0923.0223.041,958
10/22/201448.7048.8047.9347.969,213,150
10/22/201423.1123.1723.0723.1723,721
10/21/201447.6148.4247.6048.357,131,810
10/21/201423.1223.1523.1123.134,802
10/20/201446.5247.3646.3347.3317,191,300
10/20/201423.2523.2523.2023.2010,734
10/17/201446.5046.9746.4046.6211,148,700
10/17/201423.2323.2323.1223.2033,724
10/16/201444.7646.2744.6846.0120,220,500
10/16/201423.5123.5123.4323.436,294
10/15/201445.2545.7544.0945.5618,955,400
10/15/201423.5023.6523.4923.4924,221
10/14/201445.4145.9044.9545.2511,001,300
10/14/201423.2823.3223.2723.3019,015
10/13/201446.2546.6445.0445.1116,575,300
10/10/201447.0347.2046.2946.3015,178,700
10/10/201423.1823.2023.1423.152,471
10/9/201448.2048.2246.8747.0214,628,200
10/9/201423.1923.1923.1423.142,006
10/8/201447.5848.2747.0548.2010,523,400
10/8/201423.2023.2323.0823.1846,932
10/7/201448.2948.2947.5747.586,060,720
10/7/201423.0623.1223.0623.123,844
10/6/201448.6348.7548.2748.434,787,380
10/6/201422.9923.0222.9923.023,199
10/3/201448.5848.6948.3648.445,443,120
10/3/201422.9122.9322.9022.933,008
10/2/201448.3148.4347.6348.309,073,450
10/2/201422.9623.0022.9222.9211,149
10/1/201449.5049.5048.3048.4211,288,100
10/1/201422.8722.9622.8722.958,018
9/30/201450.1450.2349.5049.597,824,530
9/30/201422.8222.8222.7222.724,126
9/29/201450.1750.3349.8650.199,104,050
9/29/201422.8122.8422.8122.842,661
9/26/201449.9550.4549.9150.404,727,480
9/26/201422.7322.7322.7022.714,550
9/25/201450.4950.5149.9149.914,497,430
9/25/201422.6422.7722.6422.773,119
9/24/201450.1950.7350.1350.684,279,070
9/24/201422.6822.7022.5922.592,752
  • Showing 201-300 of 2,501 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center