Materials Select Sector SPDR® $47.71

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : XLB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
11/28/201132.6132.8232.3032.5912,385,200
11/25/201131.4431.8831.4131.414,443,480
11/23/201132.0732.1631.5431.5714,462,600
11/22/201132.7032.9332.3132.4315,024,800
11/21/201132.5732.9032.3332.6815,830,600
11/18/201133.3933.6433.0333.2613,980,700
11/17/201134.0134.1132.8533.0820,005,500
11/16/201134.4234.7534.0234.0511,941,600
11/15/201134.6535.1134.4234.879,116,680
11/14/201134.8435.1934.5734.809,578,330
11/11/201134.8035.2934.7735.1710,544,900
11/10/201134.4934.6533.8034.3712,748,300
11/9/201134.7634.9533.8833.9622,996,700
11/8/201135.3535.7334.9935.7015,181,100
11/7/201135.0035.3134.5835.289,366,640
11/4/201134.7535.1134.2934.9810,140,900
11/3/201134.8835.1034.1135.0615,001,700
11/2/201134.1834.5833.8034.3613,058,500
11/1/201133.1034.2232.8033.5323,038,800
10/31/201135.3235.3434.4134.4514,029,300
10/28/201135.3936.1435.3135.999,937,050
10/27/201135.1036.0834.8635.7420,813,300
10/26/201133.8334.1433.0533.9012,856,000
10/25/201134.0234.1133.2433.3013,042,000
10/24/201133.7134.1833.5634.179,960,790
10/21/201132.9733.3732.8833.3712,783,200
10/20/201132.1832.6631.8432.5115,064,100
10/19/201133.1133.1132.0732.2111,207,900
10/18/201132.2533.3531.7633.1717,306,400
10/17/201133.3133.3332.3232.349,616,080
10/14/201133.1933.4832.8633.489,448,920
10/13/201132.4832.7432.0032.629,244,610
10/12/201132.7033.2132.5732.7912,448,000
10/11/201132.0432.7331.9832.4710,102,800
10/10/201131.6732.4331.6632.4310,698,500
10/7/201131.8531.8730.7231.1217,670,600
10/6/201130.9131.6530.7131.6020,876,700
10/5/201129.7030.9229.4830.8221,033,800
10/4/201128.1129.6727.7729.6425,091,700
10/3/201129.0329.8528.5328.5319,323,600
9/30/201129.9930.1929.3229.3618,118,300
9/29/201131.1331.1729.9030.4820,068,800
9/28/201132.0132.0130.4030.4522,467,600
9/27/201132.2432.5731.6431.8620,175,500
9/26/201130.5231.2129.8131.2118,990,500
9/23/201130.1130.6929.9530.2423,723,200
9/22/201130.9330.9629.8330.2930,879,300
9/21/201133.5233.5632.0432.0927,017,200
9/20/201134.0634.3833.5933.6114,175,700
9/19/201133.8034.1633.4134.0111,096,800
9/16/201134.5234.8034.1834.5212,406,600
9/15/201134.4634.6334.0334.5912,980,900
9/14/201133.6034.4233.0534.0118,004,000
9/13/201133.0433.6232.7633.4913,515,200
9/12/201132.7933.3232.2632.9513,764,600
9/9/201133.8933.8932.9833.1718,917,500
9/8/201134.5234.8534.1634.3011,595,300
9/7/201134.3634.7634.1734.7612,763,100
9/6/201133.0133.8532.9633.7913,606,500
9/2/201134.1034.3933.8333.9713,176,500
9/1/201135.3135.7134.8334.8612,620,400
8/31/201135.5435.9235.0335.3412,371,800
8/30/201134.8135.4734.7135.2513,199,100
8/29/201134.3134.9834.2234.9612,789,300
8/26/201132.9934.0132.3733.9314,517,800
8/25/201133.6333.8933.0633.2311,355,900
8/24/201133.0133.6132.8233.609,513,610
8/23/201132.2533.1432.0233.1315,683,400
8/22/201132.8932.9131.8932.0012,408,000
8/19/201132.0833.1031.9832.0019,462,400
8/18/201133.6333.6532.2332.5226,537,600
8/17/201134.6335.1034.3734.5313,762,500
8/16/201134.6934.9034.1434.4316,357,900
8/15/201134.6535.0034.4434.9927,846,700
8/12/201134.4334.8034.1634.4414,884,600
8/11/201132.9934.6832.8134.2227,549,300
8/10/201133.0233.8932.5132.6132,877,300
8/9/201132.3233.7931.6133.7731,464,100
8/8/201133.3333.7931.6231.8137,772,300
8/5/201134.9635.2833.3634.3233,004,900
8/4/201136.3036.3434.4034.4039,007,800
8/3/201136.7637.0135.9536.9019,480,800
8/2/201137.5837.9836.7136.7120,799,100
8/1/201138.7138.7437.5237.8814,542,500
7/29/201137.8738.4137.6338.0113,326,500
7/28/201138.6439.0438.3938.4410,046,100
7/27/201139.2939.4538.4638.5215,964,200
7/26/201139.8439.8539.3539.427,172,040
7/25/201139.5540.1239.4839.855,525,200
7/22/201140.1240.1339.8239.957,226,330
7/21/201139.8640.2039.6740.149,748,950
7/20/201139.7939.8039.4839.666,823,370
7/19/201139.4239.7239.4239.699,541,500
7/18/201139.4739.6038.9239.1016,140,200
7/15/201139.4139.6239.2339.5713,431,300
7/14/201139.6939.9239.1239.2210,807,300
7/13/201139.5240.0239.4439.6010,295,400
7/12/201139.1439.6639.1439.268,535,030
7/11/201139.6439.8239.2039.4211,561,800
7/8/201139.9240.2639.8040.2311,371,600
Trading Center