Materials Select Sector SPDR® $47.52

up +0.15


17/4/2014 06:40 PM  |  NYSEARCA : XLB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
2/8/201139.9739.9939.6539.927,710,110
2/7/201139.7040.0739.7039.799,181,890
2/4/201139.6839.7339.2539.588,106,890
2/3/201139.4239.6538.9639.5710,827,200
2/2/201139.4539.6039.2139.416,180,880
2/1/201138.8039.5538.7339.4716,039,000
1/31/201138.0638.4837.9338.449,979,870
1/28/201138.4038.6937.7837.8114,292,300
1/27/201138.7038.7538.1338.4111,238,700
1/26/201138.0638.8038.0538.7311,199,300
1/25/201137.7537.9337.4837.9313,190,800
1/24/201137.6138.0937.4737.8810,497,700
1/21/201137.7837.9637.4337.4811,453,100
1/20/201137.7137.8237.2437.5721,857,700
1/19/201139.0839.1038.0538.1116,018,500
1/18/201138.8539.0538.8139.018,238,750
1/14/201138.6438.8038.4038.807,921,740
1/13/201139.0139.0838.6238.717,299,710
1/12/201138.9739.1138.8339.056,979,580
1/11/201138.5538.7038.4238.676,610,320
1/10/201138.1738.4337.7238.3610,492,700
1/7/201138.4738.5837.9838.3211,564,100
1/6/201138.5738.7538.2438.357,772,420
1/5/201138.2638.5738.0938.557,798,870
1/4/201138.7838.8537.9738.469,489,240
1/3/201138.8239.0838.6738.726,056,680
12/31/201038.3938.5438.3138.412,424,680
12/30/201038.4338.5938.3638.443,577,540
12/29/201038.4438.5038.3438.442,575,150
12/28/201038.3638.3638.1738.283,437,760
12/27/201038.1138.2337.8838.202,408,780
12/23/201037.8438.2537.8438.143,872,360
12/22/201038.2038.2037.8938.043,163,090
12/21/201037.8338.1237.8238.064,813,120
12/20/201037.8037.8637.4837.685,347,300
12/17/201037.2237.5937.1737.567,199,670
12/16/201037.2837.5836.9937.579,246,180
12/15/201037.3037.5537.1737.226,694,110
12/14/201037.4437.6737.3037.427,113,720
12/13/201037.6437.7237.4037.456,423,240
12/10/201036.9937.2936.8037.255,218,600
12/9/201037.0537.0836.6836.9311,514,100
12/8/201037.1437.2736.5436.7311,792,000
12/7/201037.5337.6137.0537.1210,542,400
12/6/201036.9637.1436.9137.074,957,240
12/3/201036.5537.0936.5337.017,872,050
12/2/201036.3236.7836.2236.709,373,760
12/1/201035.7836.1735.7036.1512,299,800
11/30/201034.8835.4834.7535.1915,605,300
11/29/201034.7935.2834.3735.1712,834,800
11/26/201035.1035.1634.8734.874,655,690
11/24/201035.0835.4735.0435.478,013,250
11/23/201034.9335.0234.6334.8013,237,300
11/22/201035.2435.5134.9435.4811,731,000
11/19/201035.1235.3934.9335.399,048,860
11/18/201034.9235.4134.9235.1114,432,800
11/17/201034.4834.8234.3034.4613,330,900
11/16/201034.8234.8934.2034.4719,878,300
11/15/201035.6135.7235.2035.239,725,070
11/12/201035.9136.0535.2135.5117,476,700
11/11/201035.7736.3435.7636.329,388,600
11/10/201035.7736.0435.3535.959,327,750
11/9/201036.5936.7135.5635.7711,364,300
11/8/201036.0936.4636.0536.417,940,900
11/5/201036.2436.5436.1136.3210,103,000
11/4/201035.5736.1935.5636.1910,038,200
11/3/201035.2535.3034.5035.0417,155,900
11/2/201035.0935.3634.9935.1411,729,500
11/1/201034.9835.2234.5934.788,097,960
10/29/201034.4534.8734.3634.806,784,830
10/28/201034.7934.9134.2934.5210,028,800
10/27/201034.5634.5634.1334.5012,326,300
10/26/201034.5534.9034.3134.829,339,060
10/25/201034.8235.1734.7435.0311,364,200
10/22/201034.5634.6134.1834.298,306,800
10/21/201034.7034.8534.1834.5411,128,500
10/20/201033.9934.7833.9134.5510,184,800
10/19/201034.1434.3333.7033.8515,125,100
10/18/201034.4734.7534.2734.746,836,590
10/15/201034.7634.7734.1334.5912,297,500
10/14/201034.8134.8834.2934.498,266,530
10/13/201034.6834.9534.4934.827,310,880
10/12/201034.1034.3333.7434.277,302,590
10/11/201034.4034.4134.0534.185,867,970
10/8/201033.7034.3433.7034.247,965,040
10/7/201034.0234.0433.2733.589,139,820
10/6/201033.6834.0133.6433.926,818,250
10/5/201033.0633.7233.0633.6013,122,700
10/4/201032.9533.0832.5632.6813,055,500
10/1/201032.9833.2432.9633.217,769,180
9/30/201033.1333.2832.5432.7810,236,500
9/29/201033.0733.1332.8032.919,874,840
9/28/201033.1333.2332.5733.178,701,590
9/27/201033.3733.4233.1333.175,773,160
9/24/201032.9733.4132.9533.368,602,970
9/23/201032.5832.9632.4332.567,173,090
9/22/201032.7833.1232.7632.8710,198,200
9/21/201032.9432.9532.4832.7916,897,500
9/20/201032.7633.0032.5332.948,300,340
9/17/201032.8332.9032.5132.738,169,620
Trading Center