$47.33 +0.71 (%) Sel Sct Mat Shs - NYSEARCA

Oct. 20, 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
12/27/201321.0421.0521.0221.021,501
12/26/201345.7045.9345.6645.891,996,340
12/24/201345.1845.6445.1245.641,887,100
12/24/201321.3021.3021.2821.285,254
12/23/201345.1545.2144.9845.154,111,470
12/23/201321.2821.3521.2821.3114,068
12/20/201344.8545.0944.7944.937,839,200
12/20/201321.2221.3221.2221.26148,831
12/19/201345.0845.1444.7045.077,573,090
12/19/201321.1421.2421.1421.245,166
12/18/201344.5745.0044.0245.0013,636,600
12/18/201321.1721.1721.1421.153,548
12/17/201343.9644.4943.9644.468,588,640
12/17/201321.1321.2021.1321.202,407
12/16/201344.2644.3944.0744.174,387,790
12/16/201321.1621.1621.1521.152,894
12/13/201343.9444.1043.8543.992,982,740
12/13/201321.1521.1621.1221.121,467
12/12/201343.8043.9343.6443.783,742,320
12/12/201321.1921.1921.1221.135,562
12/11/201344.6644.6943.8043.875,545,360
12/11/201321.2721.2721.1421.14869
12/10/201344.5244.7744.5044.633,618,860
12/10/201321.1621.2621.1621.261,175
12/9/201344.3944.5444.3044.503,685,640
12/9/201321.0221.0521.0221.022,062
12/6/201344.1544.3644.0044.274,903,870
12/6/201320.9221.0120.9221.0112,958
12/5/201343.8143.8843.5843.674,696,600
12/5/201320.9220.9320.9020.9010,310
12/4/201343.6244.1143.5843.929,835,280
12/4/201321.0921.0920.9621.054,666
12/3/201344.0844.1043.5143.715,822,340
12/3/201321.2121.3021.1821.187,083
12/2/201344.4844.5944.2044.235,190,500
12/2/201321.2121.2121.1321.17959
11/29/201344.4444.6044.2544.343,672,140
11/29/201321.2221.2921.2221.293,829
11/28/201321.3021.3021.2521.251,411
11/27/201344.3744.5244.3244.382,833,130
11/27/201321.3821.3821.2521.252,534
11/26/201344.5144.5144.2144.352,073,500
11/26/201321.3021.4021.3021.39668
11/25/201344.6044.7944.3644.465,652,280
11/25/201321.2121.2921.1921.2940,656
11/22/201344.5744.7644.3744.742,381,730
11/22/201321.1321.2221.1321.2110,890
11/21/201344.4844.5444.2444.513,326,900
11/21/201321.1021.1821.0821.1718,091
11/20/201344.4644.5944.0544.154,709,720
11/20/201321.1421.1421.1421.14173
11/19/201344.5444.7044.3744.513,584,060
11/19/201321.4621.4621.4321.453,390
11/18/201345.0345.0744.5244.655,689,850
11/18/201321.3521.4521.3521.4415,915
11/15/201344.6744.9644.6744.934,564,020
11/15/201321.3921.4021.3321.404,754
11/14/201344.4044.6644.2644.645,179,690
11/14/201321.3221.4021.3221.364,598
11/13/201343.8744.2843.8144.274,691,170
11/13/201321.1721.2221.1621.204,161
11/12/201343.9544.1543.9144.034,284,780
11/12/201321.1221.1421.0721.102,526
11/11/201344.1844.2044.0244.172,495,780
11/11/201321.1721.2021.1521.171,738
11/8/201343.2744.1943.2744.195,310,800
11/8/201321.2021.2421.1721.2340,023
11/7/201344.0444.0643.3443.385,934,510
11/7/201321.3421.4121.3421.378,379
11/6/201343.9344.0643.7643.963,972,980
11/6/201321.3221.4021.3221.359,185
11/5/201343.6843.7643.4943.662,970,700
11/5/201321.3921.4021.3721.385,612
11/4/201343.8643.8743.6343.855,569,680
11/4/201321.3921.5021.3921.4667,854
11/1/201343.8243.9143.4343.675,167,500
11/1/201321.5121.5121.3921.4336,643
10/31/201343.8344.0743.7443.775,575,740
10/31/201321.6421.6421.5821.584,461
10/30/201344.0844.3643.5743.845,499,570
10/30/201321.6721.6921.5821.583,162
10/29/201344.0244.1243.8344.114,283,210
10/29/201321.5421.6021.5321.607,614
10/28/201344.2144.2943.8944.026,316,870
10/28/201321.5221.5521.5221.557,176
10/25/201344.2044.2443.8244.245,771,400
10/25/201321.4821.5621.4821.567,934
10/24/201343.9444.1443.7044.113,241,330
10/24/201321.5221.5221.4521.458,642
10/23/201344.0044.0343.8343.895,391,070
10/23/201321.3921.5221.3921.5237,295
10/22/201343.7844.2843.7544.185,519,120
10/22/201321.3321.3821.3321.3711,019
10/21/201343.5943.6443.3943.553,899,210
10/21/201321.2521.2921.2121.222,550
10/18/201343.7143.7143.3643.567,404,850
10/18/201321.2621.2821.2321.2715,188
10/17/201342.7343.4742.7343.434,640,960
10/17/201321.1821.1921.1521.195,244
10/16/201342.7043.0042.5442.874,270,810
  • Showing 401-500 of 2,498 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center