$50.30 +0.04 (%) Sel Sct Mat Shs - NYSEARCA

Nov. 26, 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
2/6/201443.5344.1543.5044.098,890,710
2/6/201421.7721.8021.7721.8081,249
2/5/201443.2343.5542.7843.447,898,450
2/5/201421.9821.9821.8721.928,414
2/4/201443.2543.6743.0443.397,413,370
2/4/201422.0522.0722.0322.068,523
2/3/201443.9744.2342.9643.0119,839,800
2/3/201421.9922.1321.9922.1128,138
1/31/201443.7744.4043.6744.046,237,680
1/31/201421.9522.0521.9522.0516,315
1/30/201444.3544.5143.9844.338,043,620
1/30/201421.9321.9321.8821.882,232
1/29/201443.6044.5643.6044.1210,316,100
1/29/201421.8521.9321.8521.932,472
1/28/201443.9644.0443.7843.944,846,540
1/28/201421.8321.8421.7721.8310,551
1/27/201443.9344.0843.3743.695,952,160
1/27/201421.8721.8921.7621.761,270
1/24/201444.6944.7243.8543.8710,100,200
1/24/201421.9021.9021.9021.901,451
1/23/201445.5945.6444.7745.086,498,730
1/23/201421.8021.9021.8021.9010,121
1/22/201446.1646.2545.6345.765,594,650
1/22/201421.7121.7821.7121.781,311
1/21/201446.4046.5745.9846.217,369,860
1/21/201421.7221.7521.7221.741,635
1/20/201421.7021.7021.6821.699,310
1/17/201446.0646.1345.8645.937,343,040
1/17/201421.6421.6421.6421.64198
1/16/201445.8546.0545.8146.044,922,910
1/16/201421.5921.6121.5921.603,624
1/15/201445.6746.0245.6745.933,528,070
1/15/201421.4721.4721.4321.463,181
1/14/201445.1545.7045.1045.653,811,990
1/14/201421.4821.5721.4821.5410,129
1/13/201445.4745.6144.9645.025,033,910
1/13/201421.5721.6021.5721.576,376
1/10/201445.5945.6945.3745.643,099,810
1/10/201421.4621.5021.4521.5016,922
1/9/201445.7045.8545.3245.504,418,960
1/9/201421.2121.2721.2121.273,972
1/8/201445.4845.7445.3045.684,120,320
1/8/201421.2721.2721.1821.181,599
1/7/201445.5045.7845.2845.413,883,090
1/7/201421.2421.3321.2221.306,016
1/6/201445.8445.8545.3845.494,428,100
1/6/201421.1421.2121.1421.214,774
1/3/201445.9145.9545.7245.744,342,660
1/3/201421.1021.1821.1021.182,083
1/2/201445.9446.1345.7345.856,941,860
1/2/201421.0521.1621.0521.164,158
12/31/201346.1346.2245.9946.223,178,540
12/31/201321.1021.1221.0521.122,365
12/30/201346.0446.1345.9546.062,100,500
12/30/201321.0421.1321.0421.12616
12/27/201346.1046.1045.8946.031,838,900
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
  • Showing 401-500 of 2,500 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center