Sel Sct Mat Shs  $50.02

down -0.06


24/7/2014 04:00 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
5/10/201323.3723.3723.1523.2589,451
5/9/201340.6940.8140.4940.615,959,340
5/9/201323.3523.4223.3523.4226,562
5/8/201340.2740.6740.2140.665,135,990
5/8/201323.3023.4123.3023.391,516,590
5/7/201340.0440.3739.9040.316,082,440
5/7/201323.3023.3123.2823.3125,348
5/6/201339.9339.9939.7339.934,656,200
5/6/201323.4023.4523.3023.3265,151
5/3/201339.6940.0139.5339.825,830,360
5/3/201323.5823.5823.3923.4064,693
5/2/201339.0439.2238.6739.136,173,470
5/2/201323.6523.7023.6523.7014,105
5/1/201339.3439.4338.8238.8510,340,800
5/1/201323.6423.6523.6123.6543,006
4/30/201339.4239.5739.1339.5510,681,000
4/30/201323.5923.5923.5423.5831,416
4/29/201339.0139.5338.8839.496,944,160
4/29/201323.5623.5823.5423.5612,186
4/26/201339.4339.4338.7638.907,768,900
4/26/201323.5123.5423.4923.5011,832
4/25/201339.3739.7739.2539.466,358,930
4/25/201323.4123.4223.3623.417,624
4/24/201338.6039.1138.5539.037,065,110
4/24/201323.4623.5123.4623.5159,794
4/23/201338.2238.5038.0638.459,095,580
4/23/201323.5523.5523.4623.4811,058
4/22/201337.9538.2637.5638.127,175,590
4/22/201323.6323.6323.5923.5922,137
4/19/201337.5437.7737.4537.7610,762,400
4/19/201323.6023.6323.5823.6223,448
4/18/201337.5737.6737.1037.3217,338,000
4/18/201323.5923.6323.5923.6038,163
4/17/201337.6537.7337.2337.439,843,790
4/17/201323.5423.6123.5423.60238,317
4/16/201337.6338.0137.6337.999,606,690
4/16/201323.4723.5223.4723.5017,933
4/15/201338.3538.4437.2637.3120,628,600
4/15/201323.4923.5823.4723.5753,217
4/12/201339.0939.2338.5638.7412,492,200
4/12/201323.4823.4923.4423.4910,971
4/11/201339.1139.5039.0939.327,442,450
4/11/201323.3723.3823.3323.386,844
4/10/201338.9939.1738.8439.156,206,420
4/10/201323.4323.4423.3523.3718,034
4/9/201338.4939.0238.4938.889,114,880
4/9/201323.5423.5723.5023.5141,827
4/8/201338.2038.4538.1338.434,117,370
4/8/201323.6323.6323.5423.5422,168
4/5/201337.9538.3437.9538.317,646,300
4/5/201323.6223.6723.5823.6017,969
4/4/201338.2038.6438.1938.479,158,130
4/4/201323.3423.4223.3223.4217,741
4/3/201338.4638.6437.9638.1414,870,700
4/3/201323.2223.3023.2223.3072,223
4/2/201338.9138.9938.3838.469,508,520
4/2/201323.1523.1823.1423.1772,217
4/1/201339.1539.2238.7538.846,335,640
4/1/201323.1823.2223.1723.219,002
3/28/201338.9639.2838.9639.187,510,540
3/28/201323.1723.1923.1323.1716,681
3/27/201338.8139.0638.6339.034,126,580
3/27/201323.1423.1823.1223.179,837
3/26/201338.8839.0738.8339.045,492,530
3/26/201323.0023.0822.9923.0555,032
3/25/201339.1639.2138.5838.776,093,190
3/25/201323.0523.1023.0323.0421,597
3/22/201339.1139.2338.9539.074,816,250
3/22/201323.0923.0923.0523.0915,172
3/21/201339.3439.4539.0239.026,592,720
3/21/201323.0423.0623.0323.065,912
3/20/201339.6239.7739.5439.704,347,240
3/20/201323.0723.0923.0323.0315,113
3/19/201339.6439.6439.0539.407,608,730
3/19/201323.0723.1423.0723.1312,861
3/18/201339.4639.7039.3739.575,047,970
3/18/201323.0023.0523.0023.0527,996
3/15/201339.7139.9639.7139.858,059,580
3/15/201322.8622.9322.8622.934,889
3/14/201339.8640.0239.7739.986,192,460
3/14/201322.8022.8622.8022.8312,551
3/13/201339.8039.8739.6439.745,602,050
3/13/201322.8722.8922.8222.8930,023
3/12/201339.8240.0439.7239.845,988,140
3/12/201322.8622.8922.8622.8912,684
3/11/201339.5239.8539.4239.818,000,410
3/11/201322.8422.8522.8122.847,548
3/8/201339.4239.6539.3639.595,921,230
3/8/201322.8222.8722.8222.868,216
3/7/201339.2539.3739.2139.274,464,780
3/7/201323.0123.0122.9422.969,255
3/6/201339.0739.2839.0039.168,258,470
3/6/201323.1123.1223.0623.0823,725
3/5/201338.8639.1138.7338.828,955,390
3/5/201323.1323.1623.1223.166,555
3/4/201338.3538.5738.2038.569,029,820
3/4/201323.2023.2023.1623.1945,488
3/1/201338.2438.6538.0138.5110,553,800
3/1/201323.1223.1923.1123.1816,850
2/28/201338.4038.7138.3538.499,707,550
Trading Center