$47.46 +0.23 (%) Sel Sct Mat Shs - NYSE ARCA

Sep. 28, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
12/10/201523.4323.4323.3823.4221,995
12/9/201545.2946.0645.0145.4812,961,400
12/9/201523.3823.4923.3523.490
12/8/201544.5344.9144.0944.157,426,190
12/8/201523.4123.4623.3723.4624,344
12/7/201545.5745.7944.7145.006,163,060
12/7/201523.3223.5323.3223.529,271
12/4/201545.1345.9444.9945.825,607,750
12/4/201523.1823.3023.1823.200
12/3/201545.6545.7344.8045.035,828,780
12/3/201523.3923.3923.1423.200
12/2/201545.9146.0245.2845.438,005,890
12/2/201523.4723.5523.4723.501,953
12/1/201545.7646.0645.6046.057,717,040
12/1/201523.2623.5023.2623.453,355
11/30/201545.7445.9445.5745.736,561,320
11/30/201523.2323.3023.2223.3029,510
11/27/201545.6245.7145.4145.621,270,770
11/27/201523.2423.3023.2423.305,913
11/26/201523.3023.3623.3023.36490
11/25/201545.9746.0545.6245.684,158,990
11/25/201523.1723.2423.1623.2420,220
11/24/201545.2346.0945.2345.976,253,370
11/24/201523.2223.2223.1523.151,050
11/23/201545.6045.9445.5245.593,828,130
11/23/201523.1523.1623.1023.108,405
11/20/201545.7845.9945.4245.533,729,740
11/20/201523.2223.2223.1823.182,890
11/19/201545.6145.9345.5945.675,293,050
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
  • Showing 401-500 of 2,499 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center