Sel Sct Mat Shs  $50.17

down -0.20


22/8/2014 06:30 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
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
9/18/201237.6737.7437.4237.668,700,010
9/18/201223.2323.2723.2123.2110,308
9/17/201238.1038.1137.6537.766,048,720
9/17/201223.0423.1323.0423.109,166
9/14/201238.1838.5738.1438.359,494,880
9/14/201223.0623.0622.9723.02130,570
9/13/201236.9638.0736.8737.8813,155,300
9/13/201223.2423.2723.0323.1692,428
9/12/201237.1537.2036.7536.977,413,100
9/12/201223.1323.1623.1223.1318,732
9/11/201237.0037.2536.8837.026,636,750
9/11/201223.2723.3123.2323.2612,886
9/10/201236.8337.2436.8336.897,800,180
9/10/201223.3023.3223.2523.299,658
9/7/201236.4936.9836.4636.9511,445,000
9/7/201223.4623.4623.3223.3531,397
9/6/201235.6036.2935.5736.248,598,630
9/6/201223.4623.4623.3823.4029,684
9/5/201235.1735.4135.0735.357,069,150
9/5/201223.5823.6223.5623.59224,172
9/4/201235.4935.6935.0935.196,694,970
9/4/201223.5723.5823.5223.559,184
8/31/201235.6235.7735.3335.657,309,330
8/31/201223.5323.5623.5123.5626,177
8/30/201235.5135.5435.3035.318,060,070
8/30/201223.5123.5523.5123.534,619
8/29/201235.6035.7435.3935.634,225,260
8/29/201223.4923.4923.3723.459,918
8/28/201235.5635.7035.4635.553,821,410
8/28/201223.4123.4823.4123.4717,824
8/27/201235.8935.9435.5835.634,364,970
8/27/201223.3623.4123.3623.4120,242
8/24/201235.7935.9335.6535.844,139,780
8/24/201223.3923.3923.3223.3438,384
8/23/201236.4436.4435.8935.915,175,810
8/23/201223.4323.4823.4323.4521,445
8/22/201236.0536.5235.8836.528,940,330
8/22/201223.3023.4223.2823.39797,515
Trading Center