$47.31 -0.24 (%) Sel Sct Mat Shs - NYSE ARCA

Sep. 23, 2016 | 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
5/3/201624.1224.1224.0424.046,177
5/2/201647.2947.3046.8147.276,204,000
5/2/201624.0324.0323.9623.985,666
4/29/201647.2247.5446.7847.106,371,920
4/29/201624.0724.1024.0424.1018,247
4/28/201647.4747.9147.1847.385,664,100
4/28/201624.0724.1324.0724.135,489
4/27/201647.5547.8847.3447.835,705,790
4/27/201624.0424.1424.0424.1327,386
4/26/201647.0947.4947.0547.435,040,020
4/26/201623.9424.0223.9124.0235,225
4/25/201647.1647.1646.6947.054,601,890
4/25/201623.9323.9523.9023.9310,968
4/22/201647.0347.3646.9547.215,429,760
4/22/201624.0324.0323.9823.984,971
4/21/201647.2347.4146.8746.886,070,640
4/21/201624.0924.1424.0524.0922,159
4/20/201647.2947.3246.9747.096,506,680
4/20/201624.2224.2324.1324.1317,293
4/19/201646.4247.2646.3547.236,326,080
4/19/201624.1424.1424.1024.144,886
4/18/201645.8046.2545.6346.244,465,690
4/18/201624.2724.2724.1324.135,116
4/15/201645.9446.0645.6546.033,437,430
4/15/201624.2024.3224.2024.327,267
4/14/201645.9946.0745.7245.823,538,300
4/14/201624.1824.2424.1824.205,952
4/13/201645.6345.9445.5945.794,825,900
4/13/201624.1724.2224.1724.1736,365
4/12/201644.9945.4244.7445.344,704,880
4/12/201624.1824.1824.1224.1737,462
4/11/201644.9245.1944.7244.723,845,690
4/11/201624.2024.2624.1624.2428,342
4/8/201644.4745.0244.4744.524,405,770
4/8/201624.3224.3224.2424.277,927
4/7/201644.5444.6144.0444.235,067,080
4/7/201624.3324.3924.3024.359,706
4/6/201644.2644.8843.9744.885,672,740
4/6/201624.3124.3124.2724.306,348
4/5/201644.3244.5944.2644.375,483,160
4/5/201624.3424.3824.3324.3740,874
4/4/201644.9545.2144.5744.655,660,560
4/4/201624.0724.1624.0624.1628,729
4/1/201644.4945.2444.1645.248,590,550
4/1/201624.1024.1023.9523.9912,143
3/31/201645.2445.3044.6644.815,557,760
3/31/201624.0524.1123.9624.1023,704
3/30/201645.1945.3845.0045.194,036,330
3/30/201624.0124.0623.9723.9923,382
3/29/201644.4345.0044.2844.994,095,560
3/29/201624.0224.1623.9724.1625,129
3/28/201644.5044.9044.4644.743,949,340
3/28/201623.9123.9923.8723.977,305
3/24/201644.1844.5743.9944.553,762,070
3/24/201623.9023.9123.8723.8710,849
3/23/201644.7344.8744.4744.555,663,610
3/23/201623.7723.9423.7623.943,074
3/22/201644.7545.2844.6845.114,096,120
3/22/201623.7623.8123.7023.7037,766
3/21/201645.3245.6344.7645.635,074,750
3/21/201623.7023.7723.6823.7723,028
3/18/201645.5145.7445.1745.427,630,190
3/18/201623.7523.8123.7123.8010,373
3/17/201644.4945.5344.4945.397,781,120
3/17/201623.7723.8123.7423.7427,784
3/16/201643.5044.5743.5044.577,289,730
3/16/201623.6123.7423.6123.695,432
3/15/201643.7044.2043.4444.204,984,330
3/15/201623.7523.7523.6723.672,858
3/14/201644.1244.3443.9344.105,471,970
3/14/201623.7623.7623.6523.6916,611
3/11/201644.0344.5244.0344.405,019,960
3/11/201623.6923.6923.5723.6620,058
3/10/201643.4843.8643.1043.607,579,080
3/10/201623.7023.7323.6823.7327,688
3/9/201643.3343.5843.0743.375,612,810
3/9/201623.8523.8523.7423.774,649
3/8/201643.6043.6142.8543.106,288,850
3/8/201623.8023.8923.8023.8918,503
3/7/201643.4844.0643.4743.967,884,390
3/7/201623.6023.6223.5423.6271,603
3/4/201643.0143.7442.8743.469,907,750
3/4/201623.6923.6923.5223.648,906
3/3/201642.6143.0742.5342.968,605,690
3/3/201623.6023.7223.6023.7120,961
3/2/201642.3942.7942.2642.709,864,350
3/2/201623.4823.5723.4823.5543,641
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
  • Showing 201-300 of 2,499 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center