MATERIALS SELECT SECTOR SPDR $41.26

up +0.44


17/5/2013 06:17 PM  |  NYSEARCA : XLB  |  Industries :
Type:

XLB historical data

Date Open High Low Close Volume
8/3/2010 32.55 32.56 32.20 32.27 95542
8/2/2010 32.52 32.93 32.44 32.87 164761
7/30/2010 31.52 32.13 31.42 32.01 87579
7/29/2010 32.05 32.33 31.53 31.81 84595
7/28/2010 31.78 32.07 31.70 31.84 105312
7/27/2010 32.40 32.50 31.80 31.94 91749
7/26/2010 32.08 32.20 31.88 32.20 74952
7/23/2010 31.37 32.05 31.33 32.01 146804
7/22/2010 31.01 31.59 30.95 31.32 162556
7/21/2010 31.07 31.23 30.39 30.66 93790
7/20/2010 29.43 30.79 29.43 30.76 105076
7/19/2010 30.00 30.02 29.55 29.86 76150
7/16/2010 30.45 30.60 29.75 29.83 124291
7/15/2010 30.73 30.78 30.27 30.67 82800
7/14/2010 30.54 30.91 30.37 30.70 86388
7/13/2010 30.50 30.89 30.45 30.80 107050
7/12/2010 30.41 30.41 29.84 29.99 94390
7/9/2010 29.59 30.39 29.59 30.39 94447
7/8/2010 29.44 29.68 29.19 29.68 89308
7/7/2010 28.10 29.24 28.07 29.20 118515
7/6/2010 28.63 28.70 27.80 28.08 100711
7/2/2010 28.32 28.44 27.83 28.05 96670
7/1/2010 28.34 28.62 27.67 28.21 164550
6/30/2010 28.63 29.06 28.25 28.37 105136
6/29/2010 29.18 29.26 28.54 28.66 170294
6/28/2010 30.07 30.18 29.68 29.76 128860
6/25/2010 29.78 30.24 29.49 30.10 113081
6/24/2010 30.20 30.49 29.65 29.66 157608
6/23/2010 30.41 30.63 29.92 30.43 108392
6/22/2010 31.10 31.30 30.37 30.37 118433
6/21/2010 31.50 31.80 30.92 31.14 120722
6/18/2010 30.84 31.11 30.83 30.95 94371
6/17/2010 31.15 31.21 30.52 30.91 136900
6/16/2010 30.89 31.26 30.79 31.08 63652
6/15/2010 30.64 31.15 30.53 31.12 70548
6/14/2010 30.95 31.06 30.32 30.37 90464
6/11/2010 30.01 30.67 29.98 30.67 79784
6/10/2010 29.83 30.33 29.78 30.33 107986
6/9/2010 29.63 29.97 29.08 29.28 138330
6/8/2010 28.74 29.35 28.55 29.24 218350
6/7/2010 29.13 29.37 28.57 28.59 125105
6/4/2010 29.73 29.97 29.04 29.11 153569
6/3/2010 30.95 30.95 29.95 30.31 126397
6/2/2010 30.00 30.68 29.90 30.68 87518
6/1/2010 30.44 30.81 29.71 29.76 157711
5/28/2010 31.22 31.27 30.53 30.75 147409
5/27/2010 30.75 31.33 30.35 31.30 146914
5/26/2010 30.65 30.88 30.01 30.11 134373
5/25/2010 29.04 30.40 28.87 30.35 188216
5/21/2010 29.15 30.49 29.10 30.37 195052
5/20/2010 30.08 30.42 29.61 29.64 276290
5/19/2010 30.84 31.15 30.35 31.05 237502
5/18/2010 31.87 32.35 31.05 31.05 233990
5/14/2010 32.17 32.17 31.32 31.59 202335
5/13/2010 32.79 33.06 32.36 32.38 133425
5/12/2010 32.40 32.88 32.34 32.87 129323
5/11/2010 32.25 32.66 32.14 32.20 143827
5/10/2010 32.39 32.70 32.22 32.61 180374
5/7/2010 31.52 32.04 30.66 31.13 273384
5/6/2010 32.29 32.92 29.48 31.48 274300
5/5/2010 32.28 33.01 32.13 32.55 176032
5/4/2010 33.49 33.52 32.56 32.79 269870
4/30/2010 34.70 34.80 33.98 33.99 109409
4/29/2010 34.49 34.72 34.34 34.60 100190
4/28/2010 34.20 34.45 33.91 34.29 160377
4/27/2010 35.01 35.06 33.88 33.88 160391
4/26/2010 35.24 35.47 35.05 35.16 70251
4/23/2010 34.66 35.14 34.63 35.01 98460
4/22/2010 34.11 34.70 33.80 34.70 121902
4/20/2010 34.61 34.72 34.30 34.45 58053
4/19/2010 34.07 34.39 33.74 34.34 112929
4/16/2010 34.75 34.92 34.05 34.33 168726
4/15/2010 34.88 35.02 34.74 34.93 75275
4/14/2010 34.83 34.94 34.68 34.93 73141
4/13/2010 34.68 34.77 34.44 34.67 70537
4/12/2010 34.93 35.03 34.70 34.80 57524
4/9/2010 35.00 35.00 34.71 34.91 83729
4/8/2010 34.55 34.88 34.40 34.85 82876
4/7/2010 34.87 35.16 34.59 34.77 103782
4/6/2010 34.76 35.10 34.75 34.99 86075
4/5/2010 34.61 34.94 34.49 34.93 65893
4/1/2010 34.26 34.56 34.22 34.51 79709
3/31/2010 34.01 34.21 33.82 33.92 77546
3/30/2010 34.02 34.33 33.85 34.09 84632
3/29/2010 34.00 34.20 33.87 34.04 85917
3/26/2010 33.58 33.99 33.45 33.68 154724
3/25/2010 34.42 34.42 33.40 33.43 190402
3/24/2010 33.99 34.33 33.89 34.11 84524
3/23/2010 33.80 34.21 33.61 34.21 147313
3/22/2010 33.01 33.81 32.85 33.77 112672
3/19/2010 33.70 33.92 33.24 33.28 106264
3/18/2010 33.97 34.19 33.67 33.72 121241
3/17/2010 33.88 34.19 33.85 33.96 88273
3/16/2010 33.39 33.77 33.38 33.77 135858
3/15/2010 33.27 33.32 33.00 33.28 94954
3/12/2010 33.33 33.53 33.22 33.29 115318
3/11/2010 32.85 33.16 32.58 33.16 145173
3/10/2010 32.97 33.25 32.73 32.97 208251
3/9/2010 32.97 33.29 32.84 32.96 154584
3/8/2010 33.30 33.41 32.99 33.17 144629
Marketplace
Trading Center