$47.33 +0.71 (%) Sel Sct Mat Shs - NYSEARCA

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
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
6/18/201340.3640.6340.3040.574,159,660
6/18/201322.5622.6322.5522.6326,645
6/17/201340.3940.4740.1440.394,488,540
6/17/201322.6822.7122.6322.6412,007
6/14/201340.2140.5339.9540.055,028,940
6/14/201322.6522.7222.6522.6912,870
6/13/201339.5140.4139.4640.349,385,550
6/13/201322.5122.5422.4722.547,822
6/12/201340.1140.2339.5839.617,729,510
6/12/201322.4422.5022.4222.4217,457
6/11/201339.9140.2239.6939.816,061,470
6/11/201322.3322.5122.3222.4726,424
6/10/201340.3240.4840.2140.374,633,500
6/10/201322.5922.5922.4122.47136,865
6/7/201339.9240.2339.7740.189,937,620
6/7/201322.8022.8022.6222.6330,992
6/6/201339.5439.8339.3639.817,222,500
6/6/201322.8022.9622.8022.8742,895
6/5/201340.3440.3439.5539.558,710,200
6/5/201322.8522.9022.8422.8847,100
6/4/201340.5040.7340.2240.456,326,840
6/4/201322.8522.8722.8122.8613,127
6/3/201340.4140.5240.0340.506,264,400
6/3/201322.7422.9322.7422.89105,702
5/31/201340.6740.9840.2840.307,776,730
5/31/201322.8722.8722.7022.8653,270
5/30/201340.8941.1040.7340.944,929,880
5/30/201322.8222.8822.8222.8410,015
5/29/201340.7540.9040.4240.816,207,610
5/29/201322.8422.8922.7922.8354,107
5/28/201341.0541.1040.8040.945,603,270
5/28/201322.9622.9622.8222.8213,236
5/27/201323.0523.0722.9823.0113,978
  • Showing 601-700 of 2,498 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 25
  • >>
Trading Center