$47.96 0.00 (%) Sel Sct Mat Shs - NYSEARCA

Oct. 22, 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
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
5/24/201340.5340.6240.2740.575,782,530
5/24/201323.1023.1223.0923.1031,585
5/23/201340.2540.8040.0640.716,901,140
5/23/201323.1823.1923.0823.1216,402
5/22/201341.2641.6140.5440.6912,295,600
5/22/201323.3023.3123.1023.111,491,040
5/21/201341.4141.4841.1841.254,543,770
5/21/201323.2223.2723.1623.277,254
5/20/201341.1941.5041.1041.305,254,020
5/17/201340.9041.3240.9041.267,047,210
5/17/201323.3323.3323.2223.2626,187
5/16/201340.8341.1640.7340.824,587,210
5/16/201323.2123.3323.2123.3034,216
5/15/201340.6341.1540.5941.015,300,220
5/15/201323.1623.2123.1323.2132,405
5/14/201340.2040.7940.2040.785,064,000
5/14/201323.1723.1923.0723.0965,299
5/13/201340.5340.5640.1740.284,455,960
5/13/201323.1423.1823.1323.1721,754
5/10/201340.5840.6640.2740.574,879,160
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
  • Showing 701-800 of 2,498 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 25
  • >>
Trading Center