$47.18 -0.02 (%) Sel Sct Mat Shs -

May. 27, 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
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
12/16/201543.8344.0943.2344.058,066,410
12/16/201523.3923.4523.3123.395,062
12/15/201543.8044.0643.5143.605,047,000
12/15/201523.3923.3923.3223.355,362
12/14/201543.7143.8642.9743.368,887,170
12/14/201523.5923.5923.4623.509,865
12/11/201543.9744.4743.8843.949,544,220
12/11/201523.4923.6623.4923.665,841
12/10/201545.2045.5744.8445.145,285,800
12/10/201523.4323.4323.3823.4221,995
12/9/201545.2946.0645.0145.4812,961,400
12/9/201523.3823.4923.3523.490
12/8/201544.5344.9144.0944.157,426,190
12/8/201523.4123.4623.3723.4624,344
12/7/201545.5745.7944.7145.006,163,060
12/7/201523.3223.5323.3223.529,271
12/4/201545.1345.9444.9945.825,607,750
12/4/201523.1823.3023.1823.200
12/3/201545.6545.7344.8045.035,828,780
12/3/201523.3923.3923.1423.200
12/2/201545.9146.0245.2845.438,005,890
12/2/201523.4723.5523.4723.501,953
12/1/201545.7646.0645.6046.057,717,040
12/1/201523.2623.5023.2623.453,355
11/30/201545.7445.9445.5745.736,561,320
11/30/201523.2323.3023.2223.3029,510
11/27/201545.6245.7145.4145.621,270,770
11/27/201523.2423.3023.2423.305,913
11/26/201523.3023.3623.3023.36490
11/25/201545.9746.0545.6245.684,158,990
11/25/201523.1723.2423.1623.2420,220
11/24/201545.2346.0945.2345.976,253,370
11/24/201523.2223.2223.1523.151,050
11/23/201545.6045.9445.5245.593,828,130
11/23/201523.1523.1623.1023.108,405
11/20/201545.7845.9945.4245.533,729,740
11/20/201523.2223.2223.1823.182,890
11/19/201545.6145.9345.5945.675,293,050
11/19/201523.1923.2823.1923.281,146
11/18/201545.0845.7644.9645.727,880,260
11/18/201523.1123.1423.1123.147,373
11/17/201545.0545.3744.8044.9212,751,100
11/17/201523.0823.1323.0623.139,282
11/16/201544.4945.0044.3344.977,731,500
11/16/201523.1223.1623.0923.127,400
11/13/201543.8144.6343.7444.407,082,380
11/13/201523.0323.0923.0223.0513,028
11/12/201544.2844.3443.8443.849,022,230
11/12/201522.9322.9422.9322.946,341
11/11/201544.7944.8844.4744.746,279,410
11/11/201522.8722.9022.8722.875,512
11/10/201544.8645.0044.4244.694,904,600
11/10/201522.8422.8722.8222.8344,536
11/9/201545.1245.3244.6245.025,382,090
11/9/201522.7722.8122.7522.8124,000
11/6/201544.8445.4044.7745.334,601,400
11/6/201522.9022.9022.8722.9020,964
11/5/201545.3845.3844.8545.2110,285,000
11/5/201523.0723.0723.0023.039,377
11/4/201545.6645.9845.4245.446,841,180
11/4/201523.1123.1123.0523.052,261
11/3/201545.4446.0945.4145.747,603,940
11/3/201523.1823.1823.0823.0810,593
10/30/201545.2045.6645.1545.286,425,070
10/30/201523.1823.2123.1723.194,482
10/29/201544.9145.3244.8845.225,368,120
10/29/201523.3923.3923.2023.236,932
10/28/201544.3945.2244.3945.137,645,520
10/28/201523.5223.5223.4023.4024,200
10/26/201544.9545.0844.6444.653,994,550
10/26/201523.2623.3823.2623.355,730
10/23/201545.0745.2044.7845.026,506,540
10/23/201523.2923.2923.2623.261,952
10/22/201543.9844.6943.8744.657,259,000
10/22/201523.4023.4923.3723.476,852
10/21/201543.8543.9943.3843.465,516,500
10/21/201523.2823.3823.2823.380
  • Showing 201-300 of 2,499 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center