Sel Sct Mat Shs  $50.44

up +0.07


20/8/2014 06:30 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
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
2/5/201339.2839.5139.2639.324,756,550
2/5/201322.7422.7522.7022.7549,350
2/4/201339.2339.3539.0939.125,360,910
2/4/201322.7122.8022.7122.7930,685
2/1/201339.2339.5639.1439.506,604,440
2/1/201322.9022.9322.7022.7260,728
1/31/201339.0339.3238.9539.026,964,240
1/31/201322.9122.9122.8722.8810,967
1/30/201339.5839.7739.3139.386,313,840
1/30/201322.9022.9222.8622.9018,266
1/29/201339.3739.6639.3439.607,978,800
1/29/201323.0023.0222.9222.95113,736
1/28/201339.7639.7939.2539.3812,437,500
1/28/201322.9323.0022.9222.9918,226
1/25/201339.8439.8739.5039.767,254,710
1/25/201323.0723.0923.0523.0535,945
1/24/201339.5039.8439.4739.6211,590,800
1/24/201323.2323.2323.1523.156,112
1/23/201339.6239.6539.3739.507,254,520
1/23/201323.1923.2823.1923.2862,618
1/22/201339.3439.7539.3439.728,111,860
1/22/201323.1123.1623.1123.16649,812
1/21/201323.1523.1823.1323.165,937
1/18/201339.0139.3539.0139.348,608,290
1/18/201323.1723.2223.1623.2011,803
1/17/201339.1039.2338.9839.086,709,600
1/17/201323.1723.1723.0823.1510,495
1/16/201338.8239.0638.7238.787,485,060
1/16/201323.2223.2623.1823.2625,648
1/15/201338.8439.1138.8339.069,264,360
1/15/201323.1623.2023.1623.167,890
1/14/201339.0839.1538.9539.027,239,710
Trading Center