MATERIALS SELECT SECTOR SPDR $40.26

down -0.31


19/6/2013 04:19 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
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
10/19/2011 33.11 33.11 32.07 32.21 112079
10/18/2011 32.25 33.35 31.76 33.17 173064
10/17/2011 33.31 33.33 32.32 32.34 96160
10/14/2011 33.19 33.48 32.86 33.48 94490
10/13/2011 32.48 32.74 32.00 32.62 92443
10/12/2011 32.70 33.21 32.57 32.79 124478
10/11/2011 32.04 32.73 31.98 32.47 101026
10/10/2011 31.67 32.43 31.66 32.43 106926
10/7/2011 31.85 31.87 30.72 31.12 176707
10/6/2011 30.91 31.65 30.71 31.60 208767
10/5/2011 29.70 30.92 29.48 30.82 210338
10/4/2011 28.11 29.67 27.77 29.64 250913
10/3/2011 29.03 29.85 28.53 28.53 193236
9/30/2011 29.99 30.19 29.32 29.36 181125
9/29/2011 31.13 31.17 29.90 30.48 200689
9/28/2011 32.01 32.01 30.40 30.45 224661
9/27/2011 32.24 32.57 31.64 31.86 201756
9/26/2011 30.52 31.21 29.81 31.21 189906
9/23/2011 30.11 30.69 29.95 30.24 237232
9/22/2011 30.93 30.96 29.83 30.29 308794
9/21/2011 33.52 33.56 32.04 32.09 270172
9/20/2011 34.06 34.38 33.59 33.61 141757
9/19/2011 33.80 34.16 33.41 34.01 110940
9/16/2011 34.52 34.80 34.18 34.52 124044
9/15/2011 34.46 34.63 34.03 34.59 129809
9/14/2011 33.60 34.42 33.04 34.01 180040
9/13/2011 33.04 33.62 32.76 33.49 135153
9/12/2011 32.79 33.32 32.26 32.95 137646
9/9/2011 33.89 33.89 32.97 33.17 189167
9/8/2011 34.52 34.85 34.16 34.30 115953
9/7/2011 34.36 34.76 34.17 34.76 127519
9/6/2011 33.01 33.85 32.96 33.79 136066
9/2/2011 34.10 34.39 33.83 33.97 131766
9/1/2011 35.31 35.71 34.83 34.86 126204
8/31/2011 35.54 35.92 35.03 35.34 123718
8/30/2011 34.81 35.47 34.71 35.25 131991
8/29/2011 34.31 34.98 34.22 34.96 127894
8/26/2011 32.99 34.01 32.37 33.93 145178
8/25/2011 33.63 33.89 33.06 33.23 113537
8/24/2011 33.01 33.61 32.82 33.60 95137
8/23/2011 32.25 33.14 32.02 33.13 156834
8/22/2011 32.89 32.91 31.89 32.00 124047
8/19/2011 32.08 33.10 31.98 32.00 194624
8/18/2011 33.63 33.65 32.23 32.52 265377
8/17/2011 34.63 35.10 34.37 34.53 137626
8/16/2011 34.69 34.90 34.14 34.43 163580
8/15/2011 34.65 35.00 34.44 34.99 278468
8/12/2011 34.43 34.80 34.16 34.44 148847
8/11/2011 32.99 34.68 32.81 34.22 275493
8/10/2011 33.02 33.89 32.51 32.61 329223
8/9/2011 32.32 33.79 31.61 33.77 314710
8/8/2011 33.33 33.79 31.62 31.81 377724
8/5/2011 34.96 35.28 33.36 34.32 330050
8/4/2011 36.30 36.34 34.40 34.40 390079
8/3/2011 36.76 37.01 35.95 36.90 194798
8/2/2011 37.58 37.98 36.71 36.71 207292
8/1/2011 38.71 38.74 37.52 37.88 145424
7/29/2011 37.87 38.40 37.63 38.01 133020
7/28/2011 38.64 39.04 38.39 38.44 100461
7/27/2011 39.29 39.45 38.46 38.52 159639
7/26/2011 39.84 39.85 39.35 39.42 71721
7/25/2011 39.55 40.12 39.48 39.85 55252
7/22/2011 40.12 40.13 39.82 39.95 72264
7/21/2011 39.86 40.20 39.67 40.14 97481
7/20/2011 39.79 39.80 39.48 39.66 68234
7/19/2011 39.42 39.72 39.42 39.69 95416
7/18/2011 39.47 39.60 38.92 39.10 161392
7/15/2011 39.41 39.62 39.22 39.57 134314
7/14/2011 39.69 39.92 39.12 39.22 108074
7/13/2011 39.52 40.02 39.44 39.60 102955
7/12/2011 39.14 39.66 39.14 39.26 85351
7/11/2011 39.64 39.82 39.20 39.42 115619
7/8/2011 39.92 40.26 39.80 40.23 113716
7/7/2011 40.40 40.72 40.25 40.54 115706
7/6/2011 39.64 40.09 39.50 39.94 146369
7/5/2011 39.70 39.91 39.56 39.78 105405
7/1/2011 39.38 39.79 39.11 39.73 134414
6/30/2011 38.96 39.52 38.83 39.37 123796
6/29/2011 38.54 39.05 38.40 38.89 144428
6/28/2011 37.77 38.28 37.62 38.28 103663
6/27/2011 37.28 37.69 37.00 37.55 101176
6/24/2011 37.87 37.96 37.34 37.47 127635
6/23/2011 37.11 37.76 36.74 37.71 177658
Marketplace
Trading Center