Sel Sct Mat Shs  $50.36

down -0.17


2/9/2014 06:30 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
8/29/201321.1421.3721.1421.378,386
8/28/201340.4040.5840.3040.373,494,960
8/28/201321.2921.2921.1821.185,902
8/27/201340.8440.9640.3640.455,896,810
8/27/201321.2421.3721.2021.3714,572
8/26/201341.2841.5741.1341.175,689,040
8/26/201321.0821.1321.0621.1326,640
8/23/201340.9141.2540.7341.174,462,840
8/23/201320.8821.0320.8821.0013,442
8/22/201340.5240.9040.4640.844,617,260
8/22/201320.9321.0020.9120.9316,198
8/21/201340.5540.7540.2940.364,850,660
8/21/201321.0421.0420.9520.958,395
8/20/201340.4440.7940.3640.673,271,050
8/20/201321.0421.0621.0321.0630,456
8/19/201340.7240.8440.4140.444,644,460
8/19/201321.0121.0120.8720.91132,312
8/16/201341.0241.0340.6540.767,070,450
8/16/201321.1321.1621.0121.0519,535
8/15/201341.0041.1540.7341.085,601,040
8/15/201321.1821.1921.1021.1413,994
8/14/201341.4941.6841.3641.383,957,570
8/14/201321.3221.3221.2821.2968,779
8/13/201341.4341.5941.2041.473,971,690
8/13/201321.4321.4321.3221.3723,016
8/12/201341.3041.4441.2141.324,046,600
8/12/201321.6721.7021.5921.5932,426
8/9/201341.0341.5141.0341.387,383,210
8/9/201321.6221.7021.6221.7030,552
8/8/201340.8941.2940.8041.144,199,300
8/8/201321.6321.6721.6121.6229,394
8/7/201340.3840.6740.3840.542,944,630
8/7/201321.5721.6021.5421.5826,714
8/6/201340.9040.9340.4240.523,371,300
8/6/201321.5321.5421.4621.51109,795
8/5/201340.9041.0540.8340.902,538,980
8/2/201340.7241.0440.6041.012,841,460
8/2/201321.5421.6421.5421.6431,103
8/1/201340.7540.9940.6840.784,596,980
8/1/201321.6221.6221.4121.4445,593
7/31/201340.6540.8640.4240.485,837,640
7/31/201321.3821.6721.3621.6758,186
7/30/201340.3340.7040.1640.624,822,520
7/30/201321.6621.7021.5621.56207,546
7/29/201340.3340.7740.2740.727,354,850
7/29/201321.7121.7321.6521.6529,848
7/26/201340.4040.5440.1540.494,201,230
7/26/201321.7721.7721.7121.7727,897
7/25/201340.1040.6939.9640.644,030,560
7/25/201321.5921.7021.5821.7034,410
7/24/201340.8140.8140.0940.265,741,090
7/24/201321.7021.7121.6021.6335,412
7/23/201340.8841.0840.5640.644,846,980
7/23/201321.9621.9621.9021.9080,913
7/22/201340.4640.7040.4640.524,927,030
7/22/201322.0522.0822.0422.0713,681
7/19/201340.1840.4840.1240.486,055,420
7/19/201321.9722.0321.9722.0315,081
7/18/201340.1440.4440.1340.223,759,410
7/18/201322.0022.0321.8921.9239,491
7/17/201340.0440.3139.9440.206,976,600
7/17/201321.9522.0121.9421.9536,344
7/16/201340.1640.2239.6639.835,863,030
7/16/201321.8721.8921.8321.8913,128
7/15/201340.0340.2039.9740.137,371,940
7/15/201321.8421.8721.8421.8641,968
7/12/201340.2440.2539.8640.033,787,860
7/12/201321.9321.9321.8521.879,237
7/11/201340.0440.2539.9740.175,320,410
7/11/201321.7921.8421.7521.8218,556
7/10/201339.5039.6839.3139.533,786,720
7/10/201321.7721.8021.6821.6833,140
7/9/201339.2139.6339.2139.544,798,900
7/9/201321.7421.7921.7121.7925,196
7/8/201338.8939.0438.7838.943,922,860
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
Trading Center