Sel Sct Mat Shs  $50.44

down -0.25


19/9/2014 04:00 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
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
1/14/201323.1523.1523.0723.0719,691
1/11/201339.0639.0638.7539.014,860,950
1/11/201323.0723.1023.0223.1016,319
1/10/201339.1239.1838.7139.077,384,010
1/10/201323.0823.1323.0823.1110,822
1/9/201338.7638.9438.7038.907,171,710
1/9/201323.1923.2023.1523.1813,124
1/8/201338.7038.7438.3638.656,000,280
1/8/201323.1623.1923.1223.1753,475
1/7/201338.4938.6338.3638.595,307,180
1/7/201323.0923.1023.0623.1030,200
1/4/201338.3138.7238.2838.675,754,340
1/4/201323.0723.1123.0523.11217,440
1/3/201338.4438.5938.0838.207,643,370
1/3/201323.2623.2623.1023.10500,989
1/2/201338.4138.6038.1938.4812,669,000
1/2/201323.2623.2823.2223.2724,843
12/31/201236.7637.5936.7137.5414,333,400
12/31/201223.4923.4923.4123.454,798
12/28/201237.0437.1936.7536.826,640,790
12/28/201223.5023.5323.4923.528,521
12/27/201237.5137.5436.8237.298,766,170
12/27/201223.4223.5123.4223.515,811
12/26/201237.3537.5837.3137.4210,183,600
12/24/201237.1237.3036.8437.199,639,420
12/24/201223.4223.4223.4023.423,563
12/21/201236.7437.1436.7037.009,740,320
12/21/201223.4623.5423.4623.548,461
12/20/201237.2737.6837.1637.665,487,390
12/20/201223.3523.3923.3423.3718,981
12/19/201237.5237.5637.2937.307,176,840
12/19/201223.2923.3623.2923.3526,693
12/18/201237.0837.5036.9937.468,343,430
12/18/201223.2623.3223.2423.2957,045
12/17/201236.7837.0336.7037.026,511,700
12/17/201223.4123.4123.3023.3519,223
12/14/201236.3736.8136.3536.656,097,210
12/14/201223.3223.3923.3223.399,787
12/13/201236.4436.6936.2036.386,361,710
12/13/201223.3723.3823.3223.321,312,500
12/12/201236.7536.8136.3836.4811,818,900
12/12/201223.4723.4723.3923.4047,231
12/11/201236.4036.6636.3736.575,548,960
12/11/201223.5323.5323.4723.509,696
12/10/201236.0536.3636.0036.286,841,580
12/10/201223.5723.5723.5423.5613,613
12/7/201235.9536.0635.8236.056,164,960
12/7/201223.5123.5423.5123.5119,227
12/6/201235.7335.7835.4635.754,637,470
12/6/201223.6223.6223.5923.595,486
12/5/201235.6335.9435.4435.6612,925,600
12/5/201223.5923.6023.5723.575,043
12/4/201236.0836.3935.9636.097,814,470
12/4/201223.5723.5723.5223.528,504
12/3/201236.8136.9335.9736.0218,888,000
12/3/201223.5323.5723.5323.5542,502
11/30/201236.6236.8136.5936.705,673,360
11/30/201223.6123.6323.5823.6237,538
Trading Center