Sel Sct Mat Shs  $50.45

up +0.04


28/8/2014 04:10 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
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
11/29/201236.5736.7936.4936.676,177,670
11/29/201223.5523.5923.5523.5533,769
11/28/201235.9436.4435.7336.428,908,010
11/28/201223.5823.6023.5223.5818,643
11/27/201236.4136.5936.2636.275,089,590
11/27/201223.4523.5023.4423.474,037
11/26/201236.3136.4336.0836.435,785,640
11/26/201223.4023.4523.4023.427,568
11/23/201236.1436.4236.0536.403,125,220
11/23/201223.3823.3823.3423.379,435
11/22/201223.3623.3823.3423.368,389
11/21/201235.8435.9835.7535.944,728,810
11/21/201223.3723.4123.3623.4174,151
11/20/201235.7336.0835.6335.886,753,450
11/20/201223.5123.5123.4423.4538,332
11/19/201235.5035.8935.3735.8517,798,300
11/19/201223.5523.5523.4823.4854,888
11/16/201234.9034.9934.4434.868,760,040
11/16/201223.5723.6423.5723.6439,050
11/15/201234.9035.0734.5234.788,177,760
11/15/201223.5523.6123.5423.5742,780
11/14/201235.5035.5934.8334.9010,345,400
11/14/201223.6023.6823.5923.66194,952
11/13/201235.3635.8335.2535.505,745,260
11/13/201223.7023.7023.6323.6320,518
11/12/201235.7335.7935.5135.564,639,220
11/12/201223.7123.7223.6223.6216,811
11/9/201235.4736.0435.4435.568,918,000
11/9/201223.6423.6423.6023.6410,926
11/8/201236.1936.2435.5435.636,932,360
11/8/201223.5423.5823.4923.5813,068
11/7/201236.2736.3935.7636.129,690,600
Trading Center