$43.36 -0.24 (%) Sel Sct Mat Shs - NYSEARCA

Aug. 31, 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
4/8/201525.1525.2125.0625.2194,966
4/7/201549.2049.6949.2049.281,836,770
4/7/201525.1625.2025.1325.202,661
4/6/201548.9149.5048.5949.362,690,870
4/6/201525.4025.4025.1325.157,133
4/2/201548.7049.1148.7048.972,470,370
4/2/201525.2925.3525.2925.3515,638
4/1/201548.8849.0048.4848.924,207,950
4/1/201525.1725.3225.1725.3211,053
3/31/201549.0449.1548.7848.783,434,560
3/31/201525.1025.1825.0925.093,565
3/30/201548.9149.4348.9149.272,795,100
3/30/201525.1025.1525.0925.154,089
3/27/201548.7448.9048.5448.613,684,550
3/27/201524.9425.1624.9425.1510,997
3/26/201548.4548.8148.3948.634,072,370
3/26/201524.9025.0024.8924.967,963
3/25/201549.1649.3548.5248.523,682,120
3/25/201525.2825.3325.1825.182,608
3/24/201549.1349.3048.9049.072,230,060
3/24/201525.2625.3225.2425.3122,884
3/23/201549.1749.4349.1049.233,370,630
3/23/201525.3125.3625.3025.3482,625
3/20/201549.0449.5548.8849.234,767,510
3/20/201525.3525.3625.3225.363,555
3/19/201549.7149.7849.0549.103,956,800
3/19/201525.2925.3025.2225.274,116
3/18/201548.9750.2648.7149.966,489,180
3/18/201525.0625.2025.0025.203,904
3/17/201549.4149.5349.0049.217,882,980
3/17/201524.9625.0024.9224.996,388
3/16/201550.0650.0649.5449.764,012,640
3/16/201524.8624.8924.8324.838,368
3/13/201550.1050.1449.5249.844,192,220
3/13/201524.6924.7824.6924.7812,003
3/11/201549.8549.9449.6249.702,535,230
3/11/201524.5224.6124.4824.606,647
3/10/201550.1350.1349.6949.765,152,610
3/10/201524.5724.6124.4924.5510,970
3/9/201550.5050.6950.4250.532,523,690
3/9/201524.4124.4424.3524.3536,025
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
  • 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!