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
9/16/201033.1333.4833.1033.3912,863,700
9/15/201033.1033.2932.9733.236,444,240
9/14/201033.1933.5233.0833.298,552,680
9/13/201033.0833.4733.0533.3512,066,600
9/10/201032.5832.9032.5832.825,632,960
9/9/201032.9733.0732.4732.554,726,780
9/8/201032.5132.8732.4732.665,021,950
9/7/201032.6032.7032.3632.416,096,690
9/3/201032.6032.7532.4532.737,812,800
9/2/201032.0732.3531.8832.356,157,820
9/1/201031.4432.0431.4231.9712,036,900
8/31/201030.7231.2030.7131.049,565,200
8/30/201031.3131.4630.9130.915,066,700
8/27/201030.6731.4030.3631.3810,366,300
8/26/201030.8030.9730.4130.477,480,400
8/25/201030.1830.6029.8830.5112,782,300
8/24/201030.5930.8330.4030.4214,872,800
8/23/201031.6332.0531.1231.149,450,500
8/20/201031.3731.5231.1931.4913,961,700
8/19/201032.1432.2731.4031.5612,747,800
8/18/201032.1532.4631.9032.309,785,200
8/17/201031.8832.4231.8832.1811,975,700
8/16/201031.1631.6431.1031.446,534,600
8/13/201031.3331.4731.1931.306,186,000
8/12/201030.8731.5630.8631.4511,524,600
8/11/201031.7131.7431.2331.2517,573,500
8/10/201032.3332.5332.0132.3412,725,600
8/9/201032.7532.7632.4832.696,080,900
8/6/201032.4232.8432.1832.498,688,000
8/5/201032.4332.6732.3732.647,035,200
8/4/201032.4632.6032.2632.575,637,700
8/3/201032.5532.5632.2032.279,558,400
8/2/201032.5232.9332.4432.8716,477,200
7/30/201031.5232.1331.4232.018,759,200
7/29/201032.0532.3331.5331.818,462,700
7/28/201031.7832.0731.7031.8410,534,900
7/27/201032.4032.5031.8031.949,174,800
7/26/201032.0832.2031.8832.207,497,100
7/23/201031.3732.0531.3332.0114,683,700
7/22/201031.0131.5930.9531.3216,256,100
7/21/201031.0731.2330.3930.669,379,800
7/20/201029.4330.7929.4330.7610,507,500
7/19/201030.0030.0229.5529.867,614,900
7/16/201030.4530.6029.7529.8312,429,000
7/15/201030.7330.7830.2730.678,285,600
7/14/201030.5430.9130.3730.708,638,700
7/13/201030.5030.8930.4530.8010,704,900
7/12/201030.4130.4129.8429.999,439,100
7/9/201029.5930.3929.5930.399,444,600
7/8/201029.4429.6829.1929.688,930,700
7/7/201028.1029.2428.0729.2011,851,500
7/6/201028.6328.7027.8028.0810,072,400
7/2/201028.3228.4427.8328.059,666,900
7/1/201028.3428.6227.6728.2116,454,900
6/30/201028.6329.0628.2528.3710,513,500
6/29/201029.1829.2628.5328.6617,029,400
6/28/201030.0730.1829.6829.7612,885,900
6/25/201029.7830.2429.4930.1011,308,000
6/24/201030.2030.4929.6529.6615,760,700
6/23/201030.4130.6329.9230.4310,839,100
6/22/201031.1031.3030.3730.3711,843,200
6/21/201031.5031.8030.9231.1412,072,100
6/18/201030.8431.1130.8330.959,447,800
6/17/201031.1531.2130.5230.9113,689,900
6/16/201030.8931.2630.7931.086,365,100
6/15/201030.6431.1530.5331.127,054,700
6/14/201030.9531.0630.3230.379,101,000
6/11/201030.0130.6729.9830.677,978,400
6/10/201029.8330.3329.7830.3310,801,300
6/9/201029.6329.9729.0829.2813,832,900
6/8/201028.7429.3528.5529.2421,834,900
6/7/201029.1329.3728.5728.5912,511,400
6/4/201029.7329.9729.0429.1115,357,300
6/3/201030.9530.9529.9530.3112,639,600
6/2/201030.0030.6829.9030.688,751,700
6/1/201030.4430.8129.7129.7615,771,000
5/28/201031.2231.2730.5330.7514,741,300
5/27/201030.7531.3330.3531.3014,691,300
5/26/201030.6530.8730.0130.1113,437,200
5/25/201029.0430.4028.8730.3518,824,500
5/24/201030.2430.4829.8529.8513,566,700
5/21/201029.1530.4929.1030.3719,505,100
5/20/201030.0830.4229.6129.6427,631,400
5/19/201030.8431.1430.3531.0523,751,000
5/18/201031.8732.3531.0531.0523,404,400
5/17/201031.7231.9130.8331.5918,783,400
5/14/201032.1732.1731.3231.5920,233,400
5/13/201032.7933.0632.3632.3813,343,600
5/12/201032.4032.8832.3432.8712,932,900
5/11/201032.2532.6632.1432.2014,382,600
5/10/201032.3932.7032.2232.6118,037,300
5/7/201031.5232.0430.6631.1327,338,300
5/6/201032.2932.9229.4831.4827,430,500
5/5/201032.2833.0132.1332.5517,591,500
5/4/201033.4933.5232.5632.7926,986,900
5/3/201034.0834.2433.6433.9711,190,100
4/30/201034.7034.8033.9833.9910,940,800
4/29/201034.4934.7134.3434.6010,018,900
4/28/201034.2034.4533.9134.2916,037,600
4/27/201035.0135.0633.8833.8816,039,100
Trading Center