Sel Sct Mat Shs  $50.53

up +0.08


29/8/2014 06:30 PM  |  NYSEARCA : XLB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
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
10/16/201320.9621.0720.9421.0713,680
10/15/201342.5642.7642.3442.445,367,540
10/15/201321.0321.0521.0021.002,530
10/14/201342.2142.7542.2142.706,160,280
10/11/201342.3142.5642.1642.555,060,310
10/11/201321.1421.1821.1421.183,054
10/10/201341.9942.3741.8942.305,424,740
10/10/201321.1021.1321.0521.1311,743
10/9/201341.4841.6541.0841.426,203,530
10/9/201321.1721.1921.1721.191,924
10/8/201342.0542.0541.3341.368,603,180
10/8/201321.1921.1921.1621.196,287
10/7/201342.0642.4242.0042.035,994,570
10/7/201321.2721.2821.2521.257,211
10/4/201341.9542.5741.8642.555,167,040
10/4/201321.2421.2421.1721.171,742
10/3/201342.2442.2441.6441.947,084,340
10/3/201321.2721.3321.2721.296,929
10/2/201341.9542.3141.8142.304,278,260
10/2/201321.2921.3721.2521.2624,771
10/1/201342.0142.2241.7942.195,019,910
10/1/201321.2821.3121.2721.286,406
9/30/201341.7542.1641.6342.015,672,640
9/30/201321.3121.3221.2521.256,860
9/27/201342.3642.4942.1242.163,796,330
9/27/201321.2521.3421.2521.2815,357
9/26/201342.5742.8542.4542.675,845,160
9/26/201321.2221.2321.1921.205,088
9/25/201342.3942.6742.2342.394,258,960
9/25/201321.1421.2521.1421.228,290
9/24/201342.2942.6042.1842.283,488,390
9/24/201321.0421.1721.0421.1416,784
9/23/201342.5042.6342.2842.306,556,340
9/23/201320.8221.0220.8221.0266,168
9/20/201343.2343.2342.5742.6210,990,400
9/20/201320.7720.8420.7620.84109,037
9/19/201343.6643.7843.2443.346,204,090
9/19/201320.8520.8520.7420.76156,003
9/18/201342.5743.5542.4143.4910,134,500
9/18/201320.6020.7720.5320.72183,721
9/17/201342.5742.7042.4342.514,650,380
9/17/201320.7120.7220.6820.68124,220
9/16/201342.7742.8342.4942.638,439,370
9/16/201320.9120.9120.7420.7491,069
9/13/201342.0042.2341.8742.167,414,420
9/13/201320.7520.7920.7020.7136,881
9/12/201342.1342.2541.8241.885,960,820
9/12/201320.8120.8220.7120.71113,330
9/11/201342.0842.3541.8942.326,173,860
9/11/201320.7620.7720.6720.749,097
9/10/201341.9942.2141.8342.077,251,640
9/10/201320.7120.7520.7020.705,049
9/9/201341.2041.7441.1941.695,438,200
9/9/201320.8820.9320.8120.8412,583
9/6/201341.4341.4640.9041.074,987,400
9/6/201320.7820.8720.7520.7610,266
9/5/201341.0741.2541.0141.125,504,520
9/5/201320.8120.8520.7820.798,204
9/4/201340.5841.1040.4841.054,319,140
9/4/201321.0621.0920.9320.935,562
9/3/201341.0341.1440.5140.674,361,300
9/3/201321.1721.2021.0021.0219,969
8/30/201340.5340.6240.3440.435,600,350
8/30/201321.3121.3721.2621.265,153
8/29/201340.2340.7440.1840.504,085,560
8/29/201321.1421.3721.1421.378,386
8/28/201340.4040.5840.3040.373,494,960
Trading Center