$46.02 -2.10 (%) Sel Sct Mat Shs - NYSE ARCA

Jun. 24, 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
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
10/20/201423.2523.2523.2023.2010,734
10/17/201446.5046.9746.4046.6211,148,700
10/17/201423.2323.2323.1223.2033,724
10/16/201444.7646.2744.6846.0120,220,500
10/16/201423.5123.5123.4323.436,294
10/15/201445.2545.7544.0945.5618,955,400
10/15/201423.5023.6523.4923.4924,221
10/14/201445.4145.9044.9545.2511,001,300
10/14/201423.2823.3223.2723.3019,015
10/13/201446.2546.6445.0445.1116,575,300
10/10/201447.0347.2046.2946.3015,178,700
10/10/201423.1823.2023.1423.152,471
10/9/201448.2048.2246.8747.0214,628,200
10/9/201423.1923.1923.1423.142,006
10/8/201447.5848.2747.0548.2010,523,400
10/8/201423.2023.2323.0823.1846,932
10/7/201448.2948.2947.5747.586,060,720
10/7/201423.0623.1223.0623.123,844
10/6/201448.6348.7548.2748.434,787,380
10/6/201422.9923.0222.9923.023,199
10/3/201448.5848.6948.3648.445,443,120
10/3/201422.9122.9322.9022.933,008
10/2/201448.3148.4347.6348.309,073,450
10/2/201422.9623.0022.9222.9211,149
10/1/201449.5049.5048.3048.4211,288,100
10/1/201422.8722.9622.8722.958,018
9/30/201450.1450.2349.5049.597,824,530
9/30/201422.8222.8222.7222.724,126
9/29/201450.1750.3349.8650.199,104,050
9/29/201422.8122.8422.8122.842,661
9/26/201449.9550.4549.9150.404,727,480
9/26/201422.7322.7322.7022.714,550
9/25/201450.4950.5149.9149.914,497,430
9/25/201422.6422.7722.6422.773,119
9/24/201450.1950.7350.1350.684,279,070
9/24/201422.6822.7022.5922.592,752
9/23/201450.3750.4650.1450.162,935,190
9/23/201422.5422.6222.5422.622,591
9/22/201450.7150.8650.3850.423,837,220
9/22/201422.6122.6122.5822.59840
9/19/201450.6650.8350.3550.446,075,520
9/19/201422.4422.4722.4322.472,621
9/18/201450.5550.7750.5050.694,484,900
9/18/201422.4122.4122.3722.387,647
9/17/201450.3250.6250.1550.355,159,890
9/17/201422.5122.5422.4222.421,039
9/16/201449.7050.2649.6650.053,283,000
9/16/201422.6322.6322.5622.563,666
9/15/201449.7949.9549.5749.823,191,050
9/15/201422.6222.6722.6222.661,950
9/12/201449.9350.0749.5649.753,883,010
9/12/201422.6622.6622.6022.6414,794
9/11/201449.8250.0949.7949.984,262,710
9/11/201422.7722.7722.7222.76814
9/10/201449.9650.0849.6150.056,364,040
9/10/201422.7022.7222.7022.722,993
9/9/201450.4050.4149.9450.053,160,480
9/9/201422.7722.8222.7522.755,174
9/8/201450.5750.7450.3750.462,303,770
9/8/201422.9022.9222.8522.858,040
9/5/201450.4050.6750.2650.663,076,800
Trading Center