$51.49 0.00 (%) Sel Sct Mat Shs - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
2/24/201624.0024.0023.8323.8848,742
2/23/201641.2041.2240.4440.516,533,740
2/23/201623.9223.9423.8823.883,975
2/22/201641.2141.6741.1541.535,360,470
2/22/201623.9924.0023.9123.9411,917
2/19/201641.0141.0440.5840.755,930,470
2/19/201624.0224.0924.0224.0834,302
2/18/201641.4041.4140.9341.235,410,160
2/18/201623.9124.0523.9024.0443,824
2/17/201640.8841.5840.8741.357,494,220
2/17/201623.8423.8523.7923.82169,710
2/16/201640.3440.6039.8340.556,786,820
2/16/201623.9923.9923.8423.8615,440
2/12/201639.3439.9438.9039.948,596,390
2/12/201624.1224.1223.9524.0481,528
2/11/201638.8439.3538.4738.7913,535,000
2/11/201624.1124.3324.2524.2538,291
2/10/201640.2040.6139.5539.6511,372,400
2/10/201624.1124.3324.1024.2827,527
2/9/201639.1640.2339.1640.0310,256,800
2/9/201624.1524.2024.1024.1711,873
2/8/201640.0040.3238.9739.5411,603,700
2/8/201624.0924.1824.0924.1811,147
2/5/201640.7741.1940.4740.6111,431,900
2/5/201623.7523.9623.7523.964,207
2/4/201640.1341.3540.1041.0814,590,400
2/4/201623.8523.8623.8523.8515,179
2/3/201639.1339.9738.6339.9714,414,200
2/3/201623.8723.9723.8523.8649,444
2/2/201638.7838.8738.2238.6711,509,400
2/2/201623.8523.9723.8023.9022,347
2/1/201638.5539.0338.0838.9313,595,400
2/1/201623.6023.6923.5723.6565,512
1/29/201637.9938.8037.7038.778,001,010
1/29/201623.7623.7623.6323.677,893
1/28/201637.9638.0237.3437.686,655,500
1/28/201623.5123.6523.5123.5933,552
1/27/201637.8538.5037.5237.627,814,350
1/27/201623.4923.6123.4723.613,198
1/26/201637.6838.0237.2937.927,587,810
1/26/201623.6023.6123.5223.55119,170
1/25/201638.1438.2237.2237.2811,141,700
1/25/201623.5823.6023.5323.606,047
1/22/201638.5439.0838.1538.519,537,600
1/22/201623.5723.6123.5023.6031,722
1/21/201637.6838.1137.1837.8311,700,700
1/21/201624.0024.0023.7723.8923,269
1/20/201637.7837.8236.2937.5012,825,400
1/20/201624.0424.1424.0424.0528,467
1/19/201638.6038.7337.2937.789,865,570
1/19/201623.8723.9923.8723.955,790
1/18/201624.0324.0323.9523.965,292
1/15/201638.2538.5137.7538.259,358,900
1/15/201623.9924.0623.9924.0412,921
1/14/201638.6839.3438.2139.0510,372,600
1/14/201623.9724.0223.8223.8523,125
1/13/201639.7339.8138.4838.5310,809,600
1/13/201623.8123.9823.8023.9426,124
1/12/201639.9639.9638.9539.447,270,260
1/12/201623.7223.8423.7223.8122,468
1/11/201640.2740.2839.0739.3810,065,700
1/11/201623.7723.8223.7523.7510,927
1/8/201640.8640.9039.9540.068,700,180
1/8/201623.8423.9123.8323.9037,703
1/7/201640.8441.2540.2540.4712,579,700
1/7/201623.8723.9123.7723.8922,886
1/6/201642.1442.1841.3741.609,307,380
1/6/201623.8023.8423.7623.8312,123
1/5/201642.9242.9242.4042.729,498,960
1/5/201623.6523.6823.6523.68712
1/4/201642.7242.8642.2642.7414,430,200
1/4/201623.7523.7623.6723.673,355
12/31/201543.7043.9343.4243.424,679,510
12/31/201523.6523.6823.6523.656,731
12/30/201544.0744.2143.7443.803,339,070
12/30/201523.5223.5623.5023.534,581
12/29/201544.0544.3744.0344.213,885,380
12/29/201523.6823.6823.5323.539,153
12/28/201543.9243.9243.5443.804,161,560
12/24/201544.1144.2944.0244.113,717,010
12/24/201523.7023.7523.7023.7516,117
12/23/201543.5044.2843.5044.215,819,610
12/23/201523.5723.6623.5723.603,200
12/22/201542.8743.3942.7343.195,268,200
12/22/201523.7323.7523.6723.6739,785
12/21/201542.5642.7742.2942.655,887,100
12/21/201523.8023.8023.7023.768,857
12/18/201542.7643.0542.2742.2714,249,200
12/18/201523.7023.7923.6823.798,623
12/17/201544.1244.1243.1743.179,196,500
12/17/201523.4623.6223.4623.627,743
12/16/201543.8344.0943.2344.058,066,410
12/16/201523.3923.4523.3123.395,062
12/15/201543.8044.0643.5143.605,047,000
12/15/201523.3923.3923.3223.355,362
12/14/201543.7143.8642.9743.368,887,170
12/14/201523.5923.5923.4623.509,865
12/11/201543.9744.4743.8843.949,544,220
12/11/201523.4923.6623.4923.665,841
12/10/201545.2045.5744.8445.145,285,800
  • Showing 401-500 of 2,497 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center