MATERIALS SELECT SECTOR SPDR $40.57

down -0.14


24/5/2013 04:24 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
5/27/2011 39.24 39.51 39.15 39.35 106022
5/26/2011 38.73 39.06 38.52 38.93 101667
5/25/2011 38.84 39.06 38.15 38.84 160791
5/24/2011 38.38 38.75 38.09 38.30 165932
5/23/2011 37.89 38.24 37.73 38.11 132869
5/20/2011 38.80 38.91 38.21 38.51 177874
5/19/2011 38.95 39.31 38.73 38.90 128059
5/18/2011 38.24 38.95 38.04 38.91 176080
5/17/2011 38.29 38.46 37.83 38.06 232078
5/16/2011 38.51 39.25 38.38 38.51 195771
5/13/2011 39.30 39.37 38.53 38.65 196592
5/12/2011 39.07 39.39 38.67 39.15 180000
5/11/2011 40.15 40.18 39.02 39.19 180816
5/10/2011 40.08 40.34 39.82 40.26 121866
5/9/2011 39.43 40.04 39.39 39.92 133765
5/6/2011 39.73 39.92 39.12 39.35 196131
5/5/2011 39.22 39.75 38.83 39.03 249053
5/4/2011 40.17 40.22 39.23 39.50 213461
5/3/2011 40.55 40.60 39.88 40.21 152444
5/2/2011 41.02 41.17 40.49 40.58 102421
4/29/2011 40.89 41.00 40.59 40.87 134000
4/28/2011 40.67 41.02 40.52 40.71 138016
4/27/2011 40.65 40.72 39.89 40.72 131221
4/26/2011 40.31 40.74 40.14 40.59 87217
4/21/2011 40.24 40.45 40.11 40.45 76532
4/20/2011 40.17 40.30 39.89 40.02 132277
4/19/2011 38.97 39.54 38.93 39.50 161250
4/18/2011 38.90 39.01 38.44 38.81 112472
4/15/2011 39.28 39.43 38.98 39.36 113415
4/14/2011 38.72 39.23 38.72 39.10 157901
4/13/2011 39.49 39.53 38.68 38.98 160707
4/12/2011 39.30 39.52 39.06 39.21 133557
4/11/2011 40.31 40.49 39.57 39.75 103672
4/8/2011 40.80 40.92 40.03 40.20 86513
4/7/2011 40.69 40.95 40.30 40.49 130674
4/6/2011 41.24 41.28 40.45 40.57 150987
4/5/2011 40.40 41.07 40.24 40.91 93747
4/4/2011 40.37 40.56 40.31 40.43 70066
4/1/2011 40.25 40.37 40.00 40.17 92645
3/31/2011 39.83 40.23 39.80 40.02 105241
3/30/2011 39.86 39.96 39.33 39.87 150902
3/29/2011 39.06 39.46 38.79 39.46 97218
3/28/2011 39.22 39.52 39.01 39.05 119176
3/25/2011 39.21 39.54 39.05 39.23 105449
3/24/2011 39.12 39.18 38.63 39.02 115465
3/23/2011 38.31 38.96 38.08 38.85 131609
3/22/2011 38.35 38.46 38.07 38.29 75864
3/21/2011 38.31 38.46 38.06 38.38 84674
3/18/2011 38.09 38.19 37.64 37.73 148235
3/17/2011 37.74 38.01 37.45 37.67 224283
3/16/2011 37.73 37.83 36.56 37.01 234150
3/15/2011 36.60 37.96 36.44 37.77 228697
3/14/2011 37.76 38.10 37.38 37.77 175973
3/11/2011 37.21 38.03 37.06 37.91 146916
3/10/2011 37.64 37.83 37.18 37.36 310068
3/9/2011 38.63 38.63 38.00 38.19 176627
3/8/2011 38.47 38.96 38.07 38.82 104638
3/7/2011 39.35 39.44 38.19 38.38 182965
3/4/2011 39.45 39.46 38.75 39.05 115511
3/3/2011 39.08 39.41 39.01 39.41 86429
3/2/2011 38.44 38.88 38.38 38.63 112199
3/1/2011 39.55 39.64 38.47 38.49 180892
2/28/2011 39.19 39.46 39.01 39.46 79454
2/25/2011 38.81 39.09 38.76 39.04 83531
2/24/2011 38.65 39.01 37.94 38.47 142265
2/23/2011 38.84 39.12 38.03 38.67 187913
2/22/2011 39.73 40.00 38.89 38.96 185301
2/18/2011 40.76 40.83 40.10 40.25 73343
2/17/2011 40.26 40.72 40.13 40.70 82533
2/16/2011 40.05 40.44 40.02 40.34 97907
2/15/2011 40.30 40.31 39.75 39.82 72015
2/14/2011 39.95 40.34 39.87 40.28 85741
2/11/2011 39.52 40.00 39.40 39.85 100756
2/10/2011 39.17 39.89 39.17 39.63 90117
2/9/2011 39.82 39.87 39.30 39.56 96667
2/8/2011 39.97 39.99 39.65 39.92 77102
2/7/2011 39.70 40.07 39.70 39.79 91803
2/4/2011 39.68 39.73 39.24 39.58 81047
2/3/2011 39.42 39.65 38.96 39.57 108273
2/2/2011 39.45 39.60 39.21 39.40 61782
2/1/2011 38.80 39.55 38.73 39.47 160321
1/31/2011 38.06 38.48 37.93 38.44 99746
1/28/2011 38.40 38.69 37.78 37.81 142923
1/26/2011 38.06 38.80 38.05 38.73 111874
1/25/2011 37.75 37.93 37.48 37.93 131908
1/24/2011 37.61 38.09 37.47 37.88 104934
1/21/2011 37.78 37.96 37.43 37.48 114532
1/20/2011 37.71 37.82 37.24 37.57 218275
1/19/2011 39.08 39.10 38.04 38.11 160113
1/18/2011 38.85 39.05 38.81 39.01 82388
1/14/2011 38.64 38.80 38.40 38.80 79199
1/13/2011 39.01 39.08 38.62 38.71 72998
1/12/2011 38.97 39.11 38.83 39.05 69796
1/11/2011 38.55 38.70 38.42 38.67 66048
1/10/2011 38.17 38.43 37.72 38.36 104897
1/7/2011 38.47 38.58 37.98 38.31 115642
1/6/2011 38.57 38.75 38.24 38.35 77697
1/5/2011 38.26 38.57 38.09 38.55 77973
1/4/2011 38.78 38.85 37.97 38.46 94893
1/3/2011 38.82 39.08 38.67 38.72 60552
Marketplace
Trading Center