$50.44 -0.25 (%) Sel Sct Mat Shs - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLB historical data

Date Open High Low Close Volume
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
11/7/201223.5423.5923.5323.5514,418
11/6/201236.4936.9236.3536.705,646,720
11/6/201223.4623.4623.3723.374,433
11/5/201235.9736.4035.9336.325,297,890
11/5/201223.5323.5423.4523.459,776
11/2/201236.9937.0036.0536.076,676,060
11/2/201223.3523.4723.3523.4747,900
11/1/201236.1136.7636.0436.736,059,830
11/1/201223.3823.4223.3623.4212,719
10/31/201236.0836.3435.7036.0314,120,300
10/31/201223.3723.4423.3523.381,226,160
10/30/201223.4223.4223.4123.413,183
10/29/201223.3923.3923.3423.382,876
10/26/201235.9736.2035.7836.118,986,880
10/26/201223.2323.2923.2323.275,657
10/25/201236.3836.4035.8036.047,925,380
10/25/201223.1723.2223.1523.1512,124
10/24/201236.4336.4836.0536.1210,116,300
10/24/201223.2823.3223.2823.3231,065
10/23/201236.3736.4735.8936.1415,453,700
10/23/201223.3723.3823.3423.375,620
10/22/201237.0037.3236.8037.268,973,080
10/22/201223.2523.2923.2523.297,407
10/19/201237.7037.7036.9737.099,177,430
10/19/201223.2323.3323.2223.3210,326
10/18/201237.7038.0537.6237.886,891,770
10/18/201223.2023.2723.1723.1911,637
10/17/201237.6937.9037.5237.8712,138,800
10/17/201223.2623.2723.1523.15323,724
10/16/201236.8337.5936.8137.5612,287,900
10/16/201223.4023.4023.3423.349,917
10/15/201236.3936.7136.2636.685,632,360
10/15/201223.4623.4923.3923.4021,532
10/12/201236.5536.7636.2636.376,098,460
10/12/201223.4623.5223.4623.4611,788
10/11/201236.7136.9036.5336.536,620,340
10/11/201223.3923.4423.3723.4313,346
10/10/201236.7236.7636.2936.388,624,280
10/10/201223.3823.4423.3623.4447,500
10/9/201237.1537.3336.7536.788,593,330
10/9/201223.4123.4623.4123.4621,141
10/8/201236.9537.2536.9037.133,659,320
10/5/201237.2137.5237.0837.206,174,480
10/5/201223.4723.4723.4223.429,237
10/4/201236.8237.1536.7437.025,997,640
10/4/201223.6723.6723.5523.5621,904
10/3/201236.6736.7336.3836.558,038,420
10/3/201223.6323.7223.6323.7239,499
10/2/201236.9937.0436.4936.725,475,490
10/2/201223.6023.6923.6023.684,530
10/1/201237.0437.3336.8136.925,633,690
10/1/201223.6323.7223.6123.7218,363
9/28/201236.7936.8736.6036.804,669,650
9/28/201223.6423.7523.6423.6811,527
9/27/201236.8837.0836.6037.014,536,980
9/27/201223.6423.6723.6223.626,347
9/26/201236.5936.7636.3136.565,748,320
9/26/201223.6323.6723.6123.675,124
9/25/201237.5037.5036.7236.747,397,330
9/25/201223.5023.5123.4423.519,821
9/24/201237.1237.4737.0637.344,999,380
9/24/201223.5023.5223.4823.5016,856
9/21/201237.9138.0037.3537.459,566,450
9/21/201223.3923.4523.3823.4543,912
9/20/201237.5137.8537.3237.815,187,800
9/20/201223.4723.4823.4123.4815,054
9/19/201237.8338.0237.7237.876,601,350
9/19/201223.2823.3523.2723.3569,170
Trading Center