$46.02 -2.10 (%) Sel Sct Mat Shs - NYSE ARCA

Jun. 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
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
10/20/201543.7344.2343.6543.853,809,200
10/20/201523.2423.2623.2023.237,732
10/19/201543.7943.9643.5643.783,904,970
10/19/201523.3723.3823.3123.3835,457
10/16/201544.2844.3943.7844.097,240,530
10/16/201523.4123.4123.3723.3724,841
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
  • Showing 301-400 of 2,499 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center