MATERIALS SELECT SECTOR SPDR $40.57

down -0.14


24/5/2013 04:24 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
3/14/2012 37.04 37.09 36.75 36.90 81072
3/13/2012 36.66 37.08 36.59 37.04 103336
3/12/2012 36.63 36.83 36.38 36.44 55800
3/9/2012 36.73 36.99 36.52 36.64 73202
3/8/2012 36.46 36.70 36.24 36.63 82406
3/7/2012 36.13 36.17 35.81 36.03 143335
3/6/2012 36.13 36.13 35.80 35.94 147866
3/5/2012 37.14 37.15 36.48 36.69 112491
3/2/2012 37.26 37.58 37.07 37.29 89560
3/1/2012 37.19 37.52 37.14 37.38 116084
2/29/2012 37.71 37.81 36.90 36.97 183980
2/28/2012 37.57 37.81 37.51 37.68 89130
2/27/2012 37.34 37.70 37.16 37.56 77715
2/24/2012 37.68 37.78 37.47 37.55 44266
2/23/2012 37.54 37.64 37.28 37.57 49158
2/22/2012 37.58 37.71 37.34 37.53 57120
2/21/2012 37.61 37.86 37.42 37.59 81018
2/17/2012 37.44 37.51 37.23 37.37 74334
2/16/2012 36.73 37.39 36.56 37.35 102220
2/15/2012 36.88 36.96 36.60 36.70 110550
2/14/2012 37.03 37.04 36.40 36.67 110375
2/13/2012 37.31 37.41 37.08 37.15 64251
2/10/2012 37.19 37.21 36.84 37.05 112666
2/9/2012 37.80 37.85 37.42 37.71 76497
2/8/2012 37.70 37.88 37.42 37.67 60449
2/7/2012 37.65 37.81 37.30 37.63 117906
2/6/2012 37.60 37.72 37.50 37.67 56852
2/3/2012 37.86 37.97 37.62 37.88 98779
2/2/2012 37.65 37.77 37.35 37.37 75932
2/1/2012 37.48 37.79 37.46 37.55 151902
1/31/2012 37.44 37.53 36.82 37.18 113638
1/30/2012 36.62 37.28 36.54 37.14 92257
1/27/2012 37.05 37.30 36.85 37.18 61505
1/26/2012 37.38 37.73 36.92 37.13 86198
1/25/2012 36.34 37.25 36.16 37.14 83898
1/24/2012 36.22 36.59 36.10 36.56 65964
1/23/2012 36.64 36.83 36.46 36.56 69933
1/20/2012 36.61 36.78 36.46 36.58 55726
1/19/2012 36.76 36.77 36.46 36.74 81926
1/18/2012 36.30 36.71 36.13 36.71 78232
1/17/2012 36.54 36.64 36.16 36.30 118806
1/13/2012 36.00 36.15 35.68 36.10 84194
1/12/2012 36.03 36.35 35.75 36.34 111526
1/11/2012 35.38 35.89 35.32 35.84 70653
1/10/2012 35.38 35.64 35.34 35.49 99626
1/9/2012 34.82 34.97 34.68 34.84 91589
1/6/2012 34.70 34.89 34.55 34.77 72187
1/5/2012 34.42 34.95 34.32 34.82 77837
1/4/2012 34.39 34.75 34.25 34.72 87724
1/3/2012 34.24 34.59 34.23 34.43 112138
12/30/2011 33.44 33.67 33.44 33.50 36051
12/29/2011 33.08 33.54 33.04 33.52 42768
12/28/2011 33.89 33.92 33.08 33.09 63043
12/27/2011 33.76 34.03 33.76 33.90 29235
12/23/2011 33.64 33.91 33.57 33.91 54163
12/22/2011 33.37 33.68 33.25 33.59 76123
12/21/2011 33.14 33.36 32.85 33.26 96113
12/20/2011 32.64 33.27 32.51 33.21 162504
12/19/2011 32.63 32.77 31.86 31.95 129807
12/16/2011 32.71 32.97 32.32 32.53 161812
12/15/2011 32.82 32.89 32.32 32.55 112607
12/14/2011 32.56 32.83 32.22 32.33 194704
12/13/2011 33.57 33.90 32.53 32.73 168424
12/12/2011 33.50 33.55 33.04 33.29 170755
12/9/2011 33.39 34.28 33.30 34.10 136734
12/8/2011 34.43 34.49 33.58 33.67 137644
12/7/2011 34.45 34.87 34.29 34.75 119172
12/6/2011 34.34 35.01 34.22 34.72 107348
12/5/2011 34.54 34.77 34.14 34.40 108185
12/2/2011 34.68 34.76 33.97 34.00 104980
12/1/2011 34.34 34.80 34.11 34.30 122360
11/30/2011 33.91 34.55 33.86 34.52 200436
11/29/2011 32.72 32.95 32.48 32.65 115997
11/28/2011 32.61 32.82 32.30 32.59 123852
11/25/2011 31.44 31.88 31.41 31.41 44435
11/23/2011 32.07 32.16 31.54 31.57 144626
11/22/2011 32.70 32.93 32.31 32.43 150206
11/21/2011 32.57 32.90 32.33 32.68 158307
11/18/2011 33.39 33.64 33.03 33.26 139808
11/17/2011 34.01 34.11 32.85 33.08 200055
11/16/2011 34.42 34.75 34.02 34.05 119416
11/15/2011 34.65 35.11 34.42 34.87 91167
11/14/2011 34.84 35.19 34.57 34.80 95784
11/11/2011 34.80 35.29 34.77 35.17 105449
11/10/2011 34.49 34.65 33.80 34.37 127483
11/9/2011 34.76 34.95 33.88 33.96 229965
11/8/2011 35.35 35.73 34.99 35.70 151807
11/7/2011 35.00 35.31 34.58 35.28 93667
11/4/2011 34.75 35.11 34.29 34.98 101410
11/3/2011 34.88 35.10 34.11 35.06 150018
11/2/2011 34.18 34.58 33.80 34.36 130586
11/1/2011 33.10 34.22 32.80 33.53 230389
10/31/2011 35.32 35.34 34.41 34.45 140294
10/28/2011 35.39 36.14 35.31 35.99 99371
10/27/2011 35.10 36.08 34.86 35.74 208128
10/26/2011 33.83 34.14 33.05 33.90 128560
10/25/2011 34.02 34.11 33.24 33.30 130421
10/24/2011 33.71 34.18 33.56 34.17 99605
10/21/2011 32.97 33.37 32.88 33.37 127833
10/20/2011 32.18 32.66 31.84 32.51 150642
Marketplace
Trading Center