Sel Sct Mat Shs  $49.80

down 0.00


21/7/2014 04:00 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
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
8/28/201321.2921.2921.1821.185,902
8/27/201340.8440.9640.3640.455,896,810
8/27/201321.2421.3721.2021.3714,572
8/26/201341.2841.5741.1341.175,689,040
8/26/201321.0821.1321.0621.1326,640
8/23/201340.9141.2540.7341.174,462,840
8/23/201320.8821.0320.8821.0013,442
8/22/201340.5240.9040.4640.844,617,260
8/22/201320.9321.0020.9120.9316,198
8/21/201340.5540.7540.2940.364,850,660
8/21/201321.0421.0420.9520.958,395
8/20/201340.4440.7940.3640.673,271,050
8/20/201321.0421.0621.0321.0630,456
8/19/201340.7240.8440.4140.444,644,460
8/19/201321.0121.0120.8720.91132,312
8/16/201341.0241.0340.6540.767,070,450
8/16/201321.1321.1621.0121.0519,535
8/15/201341.0041.1540.7341.085,601,040
8/15/201321.1821.1921.1021.1413,994
8/14/201341.4941.6841.3641.383,957,570
8/14/201321.3221.3221.2821.2968,779
8/13/201341.4341.5941.2041.473,971,690
8/13/201321.4321.4321.3221.3723,016
8/12/201341.3041.4441.2141.324,046,600
8/12/201321.6721.7021.5921.5932,426
8/9/201341.0341.5141.0341.387,383,210
8/9/201321.6221.7021.6221.7030,552
8/8/201340.8941.2940.8041.144,199,300
8/8/201321.6321.6721.6121.6229,394
8/7/201340.3840.6740.3840.542,944,630
8/7/201321.5721.6021.5421.5826,714
8/6/201340.9040.9340.4240.523,371,300
8/6/201321.5321.5421.4621.51109,795
8/5/201340.9041.0540.8340.902,538,980
8/2/201340.7241.0440.6041.012,841,460
8/2/201321.5421.6421.5421.6431,103
8/1/201340.7540.9940.6840.784,596,980
8/1/201321.6221.6221.4121.4445,593
7/31/201340.6540.8640.4240.485,837,640
7/31/201321.3821.6721.3621.6758,186
7/30/201340.3340.7040.1640.624,822,520
7/30/201321.6621.7021.5621.56207,546
7/29/201340.3340.7740.2740.727,354,850
7/29/201321.7121.7321.6521.6529,848
7/26/201340.4040.5440.1540.494,201,230
7/26/201321.7721.7721.7121.7727,897
7/25/201340.1040.6939.9640.644,030,560
7/25/201321.5921.7021.5821.7034,410
7/24/201340.8140.8140.0940.265,741,090
7/24/201321.7021.7121.6021.6335,412
7/23/201340.8841.0840.5640.644,846,980
7/23/201321.9621.9621.9021.9080,913
7/22/201340.4640.7040.4640.524,927,030
7/22/201322.0522.0822.0422.0713,681
7/19/201340.1840.4840.1240.486,055,420
7/19/201321.9722.0321.9722.0315,081
7/18/201340.1440.4440.1340.223,759,410
Trading Center