Sel Sct Mat Shs  $49.66

down -0.10


10/7/2014 12:50 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
7/8/201321.6921.8021.6821.7675,151
7/5/201338.7238.7438.3838.723,525,470
7/5/201321.6421.6721.6021.6024,058
7/4/201322.0022.0021.9621.995,085
7/3/201338.2238.5438.1938.463,311,110
7/3/201322.0022.0421.9521.978,166
7/2/201338.4238.7638.2438.454,235,490
7/2/201321.8322.0021.8322.0017,113
7/1/201338.7738.9738.5038.5711,203,500
6/28/201338.4138.6638.2538.358,137,810
6/28/201321.6721.9021.6721.7331,014
6/27/201338.8338.8338.5338.564,673,910
6/27/201321.6721.8021.6721.7611,267
6/26/201338.5638.6838.2138.585,108,330
6/26/201321.6721.6721.6221.64111,595
6/25/201338.6138.6138.1638.405,336,170
6/25/201321.6621.6921.4821.4958,994
6/24/201338.2238.4637.7838.1712,424,500
6/24/201321.5521.6021.4921.49164,515
6/21/201339.2739.2938.3838.7911,069,300
6/21/201322.1522.1521.7821.7819,410
6/20/201339.6539.8539.0839.2213,192,000
6/20/201322.2122.2522.0822.1467,003
6/19/201340.4940.7440.2640.268,422,750
6/19/201322.5422.5822.3522.3535,318
6/18/201340.3640.6340.3040.574,159,660
6/18/201322.5622.6322.5522.6326,645
6/17/201340.3940.4740.1440.394,488,540
6/17/201322.6822.7122.6322.6412,007
6/14/201340.2140.5339.9540.055,028,940
6/14/201322.6522.7222.6522.6912,870
6/13/201339.5140.4139.4640.349,385,550
6/13/201322.5122.5422.4722.547,822
6/12/201340.1140.2339.5839.617,729,510
6/12/201322.4422.5022.4222.4217,457
6/11/201339.9140.2239.6939.816,061,470
6/11/201322.3322.5122.3222.4726,424
6/10/201340.3240.4840.2140.374,633,500
6/10/201322.5922.5922.4122.47136,865
6/7/201339.9240.2339.7740.189,937,620
6/7/201322.8022.8022.6222.6330,992
6/6/201339.5439.8339.3639.817,222,500
6/6/201322.8022.9622.8022.8742,895
6/5/201340.3440.3439.5539.558,710,200
6/5/201322.8522.9022.8422.8847,100
6/4/201340.5040.7340.2240.456,326,840
6/4/201322.8522.8722.8122.8613,127
6/3/201340.4140.5240.0340.506,264,400
6/3/201322.7422.9322.7422.89105,702
5/31/201340.6740.9840.2840.307,776,730
5/31/201322.8722.8722.7022.8653,270
5/30/201340.8941.1040.7340.944,929,880
5/30/201322.8222.8822.8222.8410,015
5/29/201340.7540.9040.4240.816,207,610
5/29/201322.8422.8922.7922.8354,107
5/28/201341.0541.1040.8040.945,603,270
5/28/201322.9622.9622.8222.8213,236
5/27/201323.0523.0722.9823.0113,978
5/24/201340.5340.6240.2740.575,782,530
5/24/201323.1023.1223.0923.1031,585
5/23/201340.2540.8040.0640.716,901,140
5/23/201323.1823.1923.0823.1216,402
5/22/201341.2641.6140.5440.6912,295,600
5/22/201323.3023.3123.1023.111,491,040
5/21/201341.4141.4841.1841.254,543,770
5/21/201323.2223.2723.1623.277,254
5/20/201341.1941.5041.1041.305,254,020
5/17/201340.9041.3240.9041.267,047,210
5/17/201323.3323.3323.2223.2626,187
5/16/201340.8341.1640.7340.824,587,210
5/16/201323.2123.3323.2123.3034,216
5/15/201340.6341.1540.5941.015,300,220
5/15/201323.1623.2123.1323.2132,405
5/14/201340.2040.7940.2040.785,064,000
5/14/201323.1723.1923.0723.0965,299
5/13/201340.5340.5640.1740.284,455,960
5/13/201323.1423.1823.1323.1721,754
5/10/201340.5840.6640.2740.574,879,160
5/10/201323.3723.3723.1523.2589,451
5/9/201340.6940.8140.4940.615,959,340
5/9/201323.3523.4223.3523.4226,562
5/8/201340.2740.6740.2140.665,135,990
5/8/201323.3023.4123.3023.391,516,590
5/7/201340.0440.3739.9040.316,082,440
5/7/201323.3023.3123.2823.3125,348
5/6/201339.9339.9939.7339.934,656,200
5/6/201323.4023.4523.3023.3265,151
5/3/201339.6940.0139.5339.825,830,360
5/3/201323.5823.5823.3923.4064,693
5/2/201339.0439.2238.6739.136,173,470
5/2/201323.6523.7023.6523.7014,105
5/1/201339.3439.4338.8238.8510,340,800
5/1/201323.6423.6523.6123.6543,006
4/30/201339.4239.5739.1339.5510,681,000
4/30/201323.5923.5923.5423.5831,416
4/29/201339.0139.5338.8839.496,944,160
4/29/201323.5623.5823.5423.5612,186
4/26/201339.4339.4338.7638.907,768,900
4/26/201323.5123.5423.4923.5011,832
4/25/201339.3739.7739.2539.466,358,930
Trading Center