$47.30 -0.01 (%) Sel Sct Mat Shs - NYSE ARCA

Sep. 26, 2016 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
9/24/201523.6623.7023.6223.641,744
9/23/201541.3041.3240.3040.366,928,080
9/23/201523.6323.6623.5623.644,773
9/22/201541.3941.4340.8841.246,594,790
9/22/201523.5623.6323.5223.601,713
9/21/201542.1842.3541.8742.026,017,340
9/21/201523.5723.5723.4523.453,480
9/18/201542.0942.3541.7441.8810,128,600
9/18/201523.5023.6823.5023.612,610
9/17/201543.1443.7442.9343.029,138,010
9/17/201523.2723.4423.2623.4411,096
9/16/201542.6543.2642.6043.224,363,540
9/16/201523.3523.3523.2823.2824,178
9/15/201542.3842.7342.2842.613,562,000
9/15/201523.6723.6723.3523.3512,253
9/14/201542.7542.7642.2042.303,342,910
9/14/201523.7023.7723.7023.773,670
9/11/201542.4942.8342.4342.812,899,500
9/11/201523.5923.7323.5923.702,043
9/10/201542.5343.1642.5342.875,473,670
9/10/201523.5523.5823.5523.582,533
9/9/201543.3643.7342.7042.776,834,380
9/9/201523.5423.6623.5023.644,808
9/8/201542.8143.1442.5843.106,574,800
9/8/201523.6223.6223.6023.611,480
9/4/201542.2342.4441.9842.057,268,020
9/4/201523.7323.7523.6823.7313,795
9/3/201542.7543.3842.7142.904,859,450
9/3/201523.7923.7923.6623.7211,553
9/2/201542.5542.6941.9942.647,376,500
9/2/201523.7123.7623.7123.746,534
9/1/201542.2242.7641.7842.048,989,210
9/1/201523.6923.7823.6723.7718,311
8/31/201543.4443.6842.8843.368,999,360
8/31/201523.7923.7923.6923.703,114
8/28/201543.2443.7643.1043.606,370,260
8/28/201523.7923.8723.7323.736,290
8/27/201542.5043.5642.4543.3511,637,700
8/27/201523.7323.8123.7323.818,488
8/26/201541.5841.9240.8941.8724,487,900
8/26/201523.8223.9123.7523.7939,172
8/25/201542.0442.9440.6640.7313,339,500
8/25/201524.1924.1924.0024.0020,605
8/24/201540.6442.8639.3541.3827,681,100
8/24/201524.5224.5224.3624.3824,217
8/21/201544.0144.0943.1943.1912,550,200
8/21/201524.5324.5424.4724.472,342
8/20/201544.8444.9744.2744.275,808,670
8/20/201524.5124.5424.4924.542,078
8/19/201545.4545.4744.9345.124,286,600
8/19/201524.3024.5124.3024.514,378
8/18/201545.8945.9745.6345.682,853,960
8/18/201524.3624.3924.3224.328,608
8/17/201545.6146.0045.4145.982,547,880
8/17/201524.4724.4724.4224.424,334
8/14/201545.5645.7645.4445.722,137,760
8/14/201524.3424.4024.3424.402,491
8/13/201545.5045.7145.3545.513,028,040
8/13/201524.3124.4024.3124.395,301
8/12/201545.1045.7044.9745.646,642,250
8/12/201524.4524.5424.3824.387,518
8/11/201545.6045.8345.2845.475,851,930
8/11/201524.4024.4624.4024.46457
8/10/201545.6546.3645.3746.335,311,540
8/10/201524.3924.3924.2924.296,797
8/7/201545.5645.8545.0745.225,851,490
8/7/201524.3224.4824.3224.4825,980
8/6/201546.0146.1845.7945.866,113,370
8/6/201524.2024.3524.2024.283,971
8/5/201546.1246.5145.8746.025,836,740
8/5/201524.3324.3424.2424.3011,812
8/4/201545.6246.0545.6145.796,597,840
8/4/201524.4124.4624.3824.42108,094
8/3/201545.9146.1245.3545.595,704,170
7/31/201546.3946.3945.8645.954,698,040
7/31/201524.3424.4124.3424.352,176
7/30/201545.8546.1445.8046.075,595,810
7/30/201524.0924.2224.0924.207,356
7/29/201545.5845.9845.3645.849,585,410
7/29/201524.1324.1324.0024.0112,216
7/28/201544.6545.6344.4345.5114,388,200
7/28/201524.2124.2124.1524.155,967
7/27/201544.6145.1244.4744.589,276,930
7/27/201524.4024.4024.3524.398,840
7/24/201546.0846.1044.7945.087,262,230
7/24/201524.3124.3124.2424.2915,167
7/23/201546.8847.0045.9746.094,857,570
7/23/201524.1024.2624.1024.2612,582
7/22/201546.8747.0146.6646.775,892,540
7/22/201524.0024.0623.9924.062,678
7/21/201547.2247.6046.8346.973,459,340
7/21/201523.9424.0223.9423.981,411
7/20/201547.6747.6747.1747.264,447,720
7/20/201524.0224.0424.0124.013,592
7/17/201547.8447.9747.4147.667,248,480
7/17/201523.9924.0923.9924.066,973
7/16/201547.9948.1447.8347.994,581,720
7/16/201523.8524.0223.8523.998,279
7/15/201548.5048.5247.9948.113,065,940
7/15/201523.7123.9723.7123.971,433
  • Showing 501-600 of 2,499 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 25
  • >>
Trading Center