$48.82 +0.29 (%) Sel Sct Mat Shs - NYSEARCA

Dec. 19, 2014 | 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
5/16/201422.4822.4822.4422.487,488
5/15/201448.2648.3147.4547.736,543,980
5/15/201422.4322.5022.4222.433,727
5/13/201448.3148.5948.3148.403,410,780
5/13/201422.1722.1922.1722.189,761
5/12/201448.0348.4048.0148.364,435,740
5/12/201422.1022.1122.0922.098,491
5/8/201447.8648.2247.5547.754,844,590
5/8/201422.1622.1622.1122.163,622
5/7/201447.7347.9847.4247.944,292,470
5/7/201422.1422.1622.1022.133,389
5/6/201447.6747.8347.4147.573,428,320
5/6/201422.1122.1522.0922.153,631
5/5/201447.3947.8447.3147.812,399,030
5/5/201422.1922.1922.1122.117,332
5/2/201447.4447.8247.3447.554,983,170
5/2/201422.0822.1122.0322.114,453
5/1/201447.6247.6247.2747.374,170,360
5/1/201422.0022.1122.0022.094,758
4/30/201447.1547.7047.1347.676,018,260
4/30/201421.9822.0021.9722.002,949
4/29/201447.0547.4247.0547.294,977,310
4/29/201421.9121.9521.9121.945,983
4/28/201447.3647.3746.6146.969,573,530
4/28/201421.9222.0021.8921.891,774
4/25/201447.4147.4547.0147.163,500,660
4/25/201422.0522.0622.0522.066,483
4/24/201447.8447.9547.4147.503,459,960
4/24/201421.9922.0121.9922.001,778
4/23/201447.7347.8547.6347.713,975,950
4/23/201422.0422.0422.0222.033,202
4/22/201447.6347.8747.4347.704,999,130
4/22/201422.0222.0222.0222.021,061
4/21/201447.6047.7547.3847.533,319,000
4/21/201422.0922.0922.0922.09512
4/17/201447.3547.6047.3247.524,721,580
4/17/201422.1722.1722.0422.043,871
4/16/201446.9747.4146.8747.375,811,160
4/16/201422.0722.1122.0722.117,852
4/15/201446.4346.7145.9246.684,863,190
4/15/201422.0122.0922.0122.083,403
4/14/201446.4546.5846.0946.404,958,630
4/14/201422.0222.0222.0022.017,373
4/11/201446.4146.6346.0346.035,218,300
4/11/201421.9922.0021.9722.005,525
4/10/201447.5347.5746.5046.595,472,210
4/10/201421.9421.9621.9421.961,138
4/9/201447.0547.6546.7647.544,112,920
4/9/201421.9121.9421.8721.943,213
4/8/201446.7147.0246.5046.834,811,090
4/8/201421.9321.9321.9221.921,385
4/7/201447.1947.3846.4846.657,403,040
4/7/201421.9221.9521.9021.954,136
4/4/201448.2748.3447.2247.349,381,340
4/4/201421.7821.8821.7821.884,007
4/3/201448.0748.2647.7747.954,642,270
4/3/201421.7221.7921.7221.788,495
4/2/201447.6548.0047.4347.894,332,320
4/2/201421.7321.7421.7221.722,509
4/1/201447.5047.5947.2447.545,783,210
4/1/201421.8121.8821.8121.848,490
3/31/201447.1547.3446.9447.284,857,330
3/31/201421.8721.9421.8521.8511,536
3/28/201446.6047.0046.4746.776,682,110
3/28/201422.0022.0021.9721.982,633
3/27/201446.7046.7146.2646.454,988,640
3/27/201421.9621.9921.9621.99766
3/26/201447.5047.5146.5746.586,048,360
3/26/201421.9221.9621.9221.961,267
3/25/201447.2647.5047.0847.265,382,260
3/25/201421.9421.9421.9221.92869
3/24/201447.5547.6546.8347.004,825,590
3/24/201421.9321.9721.9021.932,313
3/21/201447.6047.6847.2847.378,769,990
3/21/201421.8221.8521.8221.854,508
3/20/201446.9047.7646.9047.765,805,680
3/20/201421.8621.8621.7521.8019,823
3/19/201447.4647.6346.8647.137,890,550
3/19/201421.9721.9721.8221.832,218
3/18/201447.3647.5947.2747.554,799,290
3/18/201422.0322.0522.0222.022,982
3/17/201447.1947.5747.0747.285,263,810
3/17/201422.0722.0921.9821.9883,053
3/14/201446.9047.1746.8246.906,277,250
3/14/201422.1322.1322.0522.054,832
3/13/201447.4247.5946.7446.907,924,210
3/13/201421.8522.1121.8522.1121,386
3/12/201447.1747.3547.0347.245,345,240
3/12/201421.8521.9521.8521.958,403
3/11/201447.8747.8747.2447.266,647,380
3/11/201421.8121.8121.7521.8063,697
3/10/201447.6547.7847.3347.754,857,920
3/10/201421.7821.8521.7321.83459,601
3/7/201448.1148.1247.6447.799,034,580
3/7/201421.7521.7821.6921.75457,712
3/6/201447.9848.2647.9748.006,285,170
3/6/201421.8921.8921.8321.83442,135
3/5/201447.7347.8847.5547.824,077,800
3/5/201421.9321.9721.8921.93463,882
3/4/201447.6847.7947.3647.717,665,520
  • Showing 301-400 of 2,502 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center