$47.18 -0.02 (%) Sel Sct Mat Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
12/31/201423.6723.7223.6223.6211,937
12/30/201449.1249.2849.0449.062,167,580
12/30/201423.5523.6423.5523.604,151
12/29/201449.1149.3749.1149.232,173,230
12/29/201423.4323.5423.4323.548,020
12/26/201449.3649.3949.1649.231,296,970
12/24/201449.0549.2448.9849.061,878,830
12/24/201423.3923.4023.3923.39909
12/23/201449.0549.3748.9549.237,095,630
12/23/201423.6823.6823.4623.463,344
12/22/201448.9748.9748.5748.853,306,660
12/22/201423.7023.7523.7023.7119,489
12/19/201448.6548.9948.4448.825,386,260
12/19/201423.6923.7323.6423.684,976
12/18/201448.1948.5647.7648.537,015,150
12/18/201423.5423.5823.5323.553,666
12/17/201446.3647.5846.3647.4510,608,000
12/17/201423.8223.8223.6923.692,415
12/16/201446.3847.3446.1846.199,522,040
12/16/201423.7823.8123.7823.783,777
12/15/201446.9747.1146.3646.558,994,960
12/15/201423.7223.8423.6823.7512,535
12/12/201447.6547.9246.7746.808,668,860
12/12/201423.7523.8523.6823.789,589
12/11/201448.2548.6648.0448.143,921,760
12/11/201423.6223.6223.4923.605,542
12/10/201448.9148.9647.9848.107,580,580
12/10/201423.5023.6523.5023.6518,415
12/9/201448.7249.1448.5249.116,023,390
12/9/201423.5023.5423.5023.525,162
12/8/201449.7149.7248.9148.985,501,850
12/8/201423.3623.3923.3623.383,497
12/5/201449.8050.1149.6849.773,361,080
12/5/201423.3323.3323.2723.326,497
12/4/201449.5349.9349.4949.815,854,030
12/4/201423.2723.4023.2723.403,079
12/3/201449.0549.7348.9349.667,347,150
12/3/201423.1723.2923.1723.293,530
12/2/201448.6549.0548.5448.945,930,480
12/2/201423.3023.3023.1823.183,145
12/1/201449.0149.2348.3948.6512,012,300
12/1/201423.5523.5523.4123.4238,891
11/28/201449.8149.8649.0549.164,867,730
11/28/201423.3623.5023.3623.506,005
11/27/201423.3223.3323.3023.3311,902
11/26/201450.1150.3349.9250.301,881,020
11/26/201423.2623.3023.2523.264,991
11/25/201450.4550.6050.2250.262,406,420
11/25/201423.1123.2023.1123.208,299
11/24/201450.7550.7550.3650.442,141,860
11/24/201423.0323.1423.0323.148,664
11/21/201450.7051.0150.4850.679,559,170
11/21/201422.9523.0222.9523.001,330
11/20/201449.5550.0649.4050.063,858,500
11/20/201423.0923.0922.9923.035,526
11/19/201449.8349.9649.6349.804,840,910
11/19/201423.0223.0322.9722.971,932
11/18/201449.2949.9149.2949.875,018,120
11/18/201423.0323.0723.0323.075,734
11/17/201449.2549.3449.1049.282,627,050
11/17/201423.0023.0022.9423.003,228
11/14/201449.2049.3949.0849.293,168,740
11/14/201422.8522.9422.8522.942,377
11/13/201449.1849.5348.8749.144,119,250
11/13/201422.8122.8122.8122.811,503
11/12/201448.9749.2548.9049.133,854,020
11/12/201422.9022.9022.8222.837,516
11/11/201448.7549.0548.6949.013,610,220
11/11/201422.9322.9322.7722.8511,195
11/10/201448.6248.8048.5048.773,642,960
11/10/201422.9322.9322.7522.75116,535
11/7/201448.4648.7248.4348.645,102,520
11/7/201422.8322.9322.8322.931,038
11/6/201447.8648.5147.8648.413,826,530
11/6/201422.8522.8522.7522.752,021
11/5/201447.6648.1147.6348.026,115,880
11/5/201422.9122.9322.8922.923,160
11/4/201447.9348.0447.3447.5613,038,100
11/4/201422.9422.9822.9422.986,805
11/3/201448.4248.6047.8948.0620,828,200
11/3/201422.9222.9222.8522.854,230
10/31/201447.9148.4247.7448.408,402,640
10/31/201422.8622.9222.8622.922,189
10/30/201446.9747.7646.9747.516,691,400
10/30/201422.9322.9722.9222.923,415
10/29/201447.7347.8046.8347.1523,829,700
10/29/201422.9222.9222.8522.893,564
10/28/201447.5747.7847.3847.747,599,600
10/28/201422.9722.9722.9222.962,037
10/27/201447.8547.9547.0847.2735,143,400
10/27/201423.0123.0122.9822.984,730
10/24/201448.0148.3347.5748.286,706,800
10/24/201423.0123.0323.0123.031,815
10/23/201448.3148.4547.7947.9229,946,800
10/23/201423.0923.0923.0223.041,958
10/22/201448.7048.8047.9347.969,213,150
10/22/201423.1123.1723.0723.1723,721
10/21/201447.6148.4247.6048.357,131,810
10/21/201423.1223.1523.1123.134,802
10/20/201446.5247.3646.3347.3317,191,300
  • Showing 701-800 of 2,501 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center