$49.75 0.00 (%) Sel Sct Mat Shs - NYSEARCA

Sep. 12, 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
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
2/28/201323.0523.0923.0423.0412,557
2/27/201337.6538.5637.6438.4212,913,200
2/27/201323.1023.1023.0223.0619,540
2/26/201337.6637.8237.3937.7512,023,500
2/26/201323.0023.0723.0023.0019,535
2/25/201338.4238.4437.3537.3513,320,200
2/25/201322.7622.9922.7622.9916,910
2/22/201337.9238.2337.8638.237,234,630
2/22/201322.8022.8522.7522.8517,820
2/21/201337.9838.0137.5037.7313,515,700
2/21/201322.7122.7822.7122.728,506
2/20/201339.1039.1238.0738.0811,537,800
2/20/201322.6922.7422.6822.7415,547
2/19/201339.3339.4839.1639.186,001,800
2/19/201322.8122.8122.7222.7313,514
2/15/201339.4539.5039.1939.3513,362,100
2/15/201322.8122.8222.7022.7319,174
2/14/201339.3839.4339.2339.366,745,480
2/14/201322.7322.7822.7122.77198,762
2/13/201339.4839.6039.3639.496,149,150
2/13/201322.6622.7222.6622.6796,992
2/12/201339.2339.4139.1539.357,031,240
2/12/201322.8122.8322.7622.7615,317
2/11/201339.4239.4239.1939.333,590,790
2/11/201322.8822.9322.8522.8560,436
2/8/201339.2539.4139.1639.385,725,450
2/8/201322.8422.9222.8422.9116,474
2/7/201339.3239.3838.8639.157,886,270
2/7/201322.8322.8622.7922.799,273
2/6/201339.2439.4039.1839.366,475,720
2/6/201322.8022.8222.7722.8172,993
  • Showing 701-800 of 2,498 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 25
  • >>
Trading Center