$48.66 +0.13 (%) Sel Sct Mat Shs - NYSE ARCA

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
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
1/25/201623.5823.6023.5323.606,047
1/22/201638.5439.0838.1538.519,537,600
1/22/201623.5723.6123.5023.6031,722
1/21/201637.6838.1137.1837.8311,700,700
1/21/201624.0024.0023.7723.8923,269
1/20/201637.7837.8236.2937.5012,825,400
1/20/201624.0424.1424.0424.0528,467
1/19/201638.6038.7337.2937.789,865,570
1/19/201623.8723.9923.8723.955,790
1/18/201624.0324.0323.9523.965,292
1/15/201638.2538.5137.7538.259,358,900
1/15/201623.9924.0623.9924.0412,921
1/14/201638.6839.3438.2139.0510,372,600
1/14/201623.9724.0223.8223.8523,125
1/13/201639.7339.8138.4838.5310,809,600
1/13/201623.8123.9823.8023.9426,124
1/12/201639.9639.9638.9539.447,270,260
1/12/201623.7223.8423.7223.8122,468
1/11/201640.2740.2839.0739.3810,065,700
1/11/201623.7723.8223.7523.7510,927
1/8/201640.8640.9039.9540.068,700,180
1/8/201623.8423.9123.8323.9037,703
1/7/201640.8441.2540.2540.4712,579,700
1/7/201623.8723.9123.7723.8922,886
1/6/201642.1442.1841.3741.609,307,380
1/6/201623.8023.8423.7623.8312,123
1/5/201642.9242.9242.4042.729,498,960
1/5/201623.6523.6823.6523.68712
1/4/201642.7242.8642.2642.7414,430,200
1/4/201623.7523.7623.6723.673,355
12/31/201543.7043.9343.4243.424,679,510
12/31/201523.6523.6823.6523.656,731
12/30/201544.0744.2143.7443.803,339,070
12/30/201523.5223.5623.5023.534,581
12/29/201544.0544.3744.0344.213,885,380
12/29/201523.6823.6823.5323.539,153
12/28/201543.9243.9243.5443.804,161,560
12/24/201544.1144.2944.0244.113,717,010
12/24/201523.7023.7523.7023.7516,117
12/23/201543.5044.2843.5044.215,819,610
12/23/201523.5723.6623.5723.603,200
12/22/201542.8743.3942.7343.195,268,200
12/22/201523.7323.7523.6723.6739,785
12/21/201542.5642.7742.2942.655,887,100
12/21/201523.8023.8023.7023.768,857
12/18/201542.7643.0542.2742.2714,249,200
12/18/201523.7023.7923.6823.798,623
12/17/201544.1244.1243.1743.179,196,500
12/17/201523.4623.6223.4623.627,743
  • Showing 201-300 of 2,499 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center