$47.13 +0.31 (%) Sel Sct Mat Shs - NYSE ARCA

May. 24, 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
10/15/201543.9944.2943.5144.074,576,520
10/15/201523.4523.4523.3423.352,627
10/14/201543.6144.1843.5243.956,693,000
10/14/201523.3423.5123.3423.513,397
10/13/201543.4743.9243.2743.608,663,550
10/13/201523.2523.3423.2523.3420,569
10/12/201544.2444.2443.5643.777,412,810
10/9/201544.5344.5643.9944.159,076,570
10/9/201523.1723.2123.1423.181,121
10/8/201543.3844.3043.3844.1713,994,900
10/8/201523.3123.3323.1623.2114,109
10/7/201543.1143.6942.8943.5615,933,000
10/7/201523.3523.3723.3523.3712,908
10/6/201542.7043.3242.6542.9914,076,600
10/6/201523.2923.3923.2923.3911,080
10/5/201541.8042.4541.4442.4413,912,000
10/5/201523.4723.4723.4023.401,906
10/2/201539.6941.3639.6941.3623,138,000
10/2/201523.5923.6423.5423.5521,500
10/1/201540.0840.3739.5640.379,613,100
10/1/201523.5723.6023.5423.5511,079
9/30/201539.5840.0039.4039.927,652,230
9/30/201523.5423.5623.4823.5012,700
9/29/201539.1439.4538.8339.1013,472,100
9/29/201523.5223.6623.5223.558,665
9/28/201540.0240.0338.8538.9512,341,800
9/28/201523.4223.6423.4223.5643,316
9/25/201540.6340.6339.9640.207,317,050
9/25/201523.4823.4823.4023.422,184
9/24/201540.0140.3839.4640.259,294,510
9/24/201523.6623.7023.6223.641,744
9/23/201541.3041.3240.3040.366,928,080
9/23/201523.6323.6623.5623.644,773
9/22/201541.3941.4340.8841.246,594,790
9/22/201523.5623.6323.5223.601,713
9/21/201542.1842.3541.8742.026,017,340
9/21/201523.5723.5723.4523.453,480
9/18/201542.0942.3541.7441.8810,128,600
9/18/201523.5023.6823.5023.612,610
9/17/201543.1443.7442.9343.029,138,010
9/17/201523.2723.4423.2623.4411,096
9/16/201542.6543.2642.6043.224,363,540
9/16/201523.3523.3523.2823.2824,178
9/15/201542.3842.7342.2842.613,562,000
9/15/201523.6723.6723.3523.3512,253
9/14/201542.7542.7642.2042.303,342,910
9/14/201523.7023.7723.7023.773,670
9/11/201542.4942.8342.4342.812,899,500
9/11/201523.5923.7323.5923.702,043
9/10/201542.5343.1642.5342.875,473,670
9/10/201523.5523.5823.5523.582,533
9/9/201543.3643.7342.7042.776,834,380
9/9/201523.5423.6623.5023.644,808
9/8/201542.8143.1442.5843.106,574,800
9/8/201523.6223.6223.6023.611,480
9/4/201542.2342.4441.9842.057,268,020
9/4/201523.7323.7523.6823.7313,795
9/3/201542.7543.3842.7142.904,859,450
9/3/201523.7923.7923.6623.7211,553
9/2/201542.5542.6941.9942.647,376,500
9/2/201523.7123.7623.7123.746,534
9/1/201542.2242.7641.7842.048,989,210
9/1/201523.6923.7823.6723.7718,311
8/31/201543.4443.6842.8843.368,999,360
8/31/201523.7923.7923.6923.703,114
8/28/201543.2443.7643.1043.606,370,260
8/28/201523.7923.8723.7323.736,290
8/27/201542.5043.5642.4543.3511,637,700
8/27/201523.7323.8123.7323.818,488
8/26/201541.5841.9240.8941.8724,487,900
8/26/201523.8223.9123.7523.7939,172
8/25/201542.0442.9440.6640.7313,339,500
8/25/201524.1924.1924.0024.0020,605
8/24/201540.6442.8639.3541.3827,681,100
8/24/201524.5224.5224.3624.3824,217
8/21/201544.0144.0943.1943.1912,550,200
8/21/201524.5324.5424.4724.472,342
8/20/201544.8444.9744.2744.275,808,670
8/20/201524.5124.5424.4924.542,078
8/19/201545.4545.4744.9345.124,286,600
8/19/201524.3024.5124.3024.514,378
8/18/201545.8945.9745.6345.682,853,960
8/18/201524.3624.3924.3224.328,608
8/17/201545.6146.0045.4145.982,547,880
8/17/201524.4724.4724.4224.424,334
8/14/201545.5645.7645.4445.722,137,760
8/14/201524.3424.4024.3424.402,491
8/13/201545.5045.7145.3545.513,028,040
8/13/201524.3124.4024.3124.395,301
8/12/201545.1045.7044.9745.646,642,250
8/12/201524.4524.5424.3824.387,518
8/11/201545.6045.8345.2845.475,851,930
8/11/201524.4024.4624.4024.46457
8/10/201545.6546.3645.3746.335,311,540
8/10/201524.3924.3924.2924.296,797
8/7/201545.5645.8545.0745.225,851,490
8/7/201524.3224.4824.3224.4825,980
8/6/201546.0146.1845.7945.866,113,370
8/6/201524.2024.3524.2024.283,971
8/5/201546.1246.5145.8746.025,836,740
  • Showing 301-400 of 2,499 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center