$48.73 -0.28 (%) Sel Sct Mat Shs - NYSE ARCA

Aug. 26, 2016 | 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
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
9/28/201523.4223.6423.4223.5643,316
9/25/201540.6340.6339.9640.207,317,050
9/25/201523.4823.4823.4023.422,184
9/24/201540.0140.3839.4640.259,294,510
9/24/201523.6623.7023.6223.641,744
9/23/201541.3041.3240.3040.366,928,080
9/23/201523.6323.6623.5623.644,773
9/22/201541.3941.4340.8841.246,594,790
9/22/201523.5623.6323.5223.601,713
9/21/201542.1842.3541.8742.026,017,340
9/21/201523.5723.5723.4523.453,480
9/18/201542.0942.3541.7441.8810,128,600
9/18/201523.5023.6823.5023.612,610
9/17/201543.1443.7442.9343.029,138,010
9/17/201523.2723.4423.2623.4411,096
9/16/201542.6543.2642.6043.224,363,540
9/16/201523.3523.3523.2823.2824,178
9/15/201542.3842.7342.2842.613,562,000
9/15/201523.6723.6723.3523.3512,253
9/14/201542.7542.7642.2042.303,342,910
9/14/201523.7023.7723.7023.773,670
9/11/201542.4942.8342.4342.812,899,500
9/11/201523.5923.7323.5923.702,043
9/10/201542.5343.1642.5342.875,473,670
9/10/201523.5523.5823.5523.582,533
9/9/201543.3643.7342.7042.776,834,380
9/9/201523.5423.6623.5023.644,808
9/8/201542.8143.1442.5843.106,574,800
9/8/201523.6223.6223.6023.611,480
9/4/201542.2342.4441.9842.057,268,020
9/4/201523.7323.7523.6823.7313,795
9/3/201542.7543.3842.7142.904,859,450
9/3/201523.7923.7923.6623.7211,553
9/2/201542.5542.6941.9942.647,376,500
9/2/201523.7123.7623.7123.746,534
9/1/201542.2242.7641.7842.048,989,210
9/1/201523.6923.7823.6723.7718,311
8/31/201543.4443.6842.8843.368,999,360
8/31/201523.7923.7923.6923.703,114
8/28/201543.2443.7643.1043.606,370,260
8/28/201523.7923.8723.7323.736,290
8/27/201542.5043.5642.4543.3511,637,700
  • Showing 401-500 of 2,499 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center