Materials Select Sector SPDR Historical Stock Prices

(ETF)
XLB 
$48.78
*  
0.49
0.99%
Get XLB Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading XLB now


Community Rating:
View:    XLB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.02  49.15  48.78  48.78 3,450,565
03/31/2015 49.04 49.15 48.78 48.78 3,464,016
03/30/2015 48.91 49.43 48.91 49.27 2,780,836
03/27/2015 48.74 48.9 48.54 48.61 3,684,551
03/26/2015 48.45 48.81 48.39 48.63 4,072,368
03/25/2015 49.16 49.35 48.52 48.52 3,672,549
03/24/2015 49.13 49.3 48.9 49.07 2,223,867
03/23/2015 49.17 49.43 49.101 49.23 3,370,629
03/20/2015 49.04 49.545 48.88 49.23 4,753,563
03/19/2015 49.71 49.78 49.05 49.1 3,945,828
03/18/2015 48.97 50.26 48.71 49.96 6,474,040
03/17/2015 49.41 49.53 49 49.21 7,847,985
03/16/2015 50.06 50.06 49.541 49.76 4,012,642
03/13/2015 50.1 50.14 49.52 49.84 4,192,217
03/12/2015 49.75 50.355 49.75 50.32 3,100,598
03/11/2015 49.85 49.9399 49.62 49.7 2,535,234
03/10/2015 50.13 50.13 49.69 49.76 5,120,642
03/09/2015 50.5 50.6851 50.42 50.53 2,523,686
03/06/2015 50.92 50.93 50.36 50.46 4,394,986
03/05/2015 51.5 51.5 50.97 51.15 1,937,438
03/04/2015 51.26 51.49 51.015 51.37 3,293,144
03/03/2015 51.64 51.815 51.38 51.55 3,208,255
03/02/2015 51.51 51.845 51.27 51.83 3,275,171
02/27/2015 51.55 51.76 51.47 51.49 3,358,429
02/26/2015 51.93 52.04 51.46 51.61 2,720,186
02/25/2015 52.06 52.22 51.85 51.94 1,957,615
02/24/2015 52.01 52.16 51.8 52.09 2,306,822
02/23/2015 51.76 51.97 51.53 51.87 2,765,060
02/20/2015 51.68 52.01 51.27 51.93 3,572,656
02/19/2015 51.51 51.895 51.28 51.78 2,998,492
02/18/2015 51.35 51.64 51.14 51.64 2,944,246
02/17/2015 51.21 51.7 51.12 51.5 3,271,206
02/13/2015 51.15 51.53 51.05 51.44 2,901,355
02/12/2015 50.45 51.16 50.45 51.01 4,880,597
02/11/2015 50.1 50.33 49.8639 50.15 3,223,932
02/10/2015 50.18 50.28 49.71 50.23 3,185,460
02/09/2015 49.65 50.15 49.65 49.86 3,705,483
02/06/2015 50.06 50.14 49.78 49.92 5,610,138
02/05/2015 49.02 50.09 49.02 50.04 5,857,838
02/04/2015 48.88 49.225 48.75 48.86 5,672,784
02/03/2015 48.45 49.21 48.375 49.18 6,126,111
02/02/2015 47.74 48.25 47.415 48.12 6,625,456
01/30/2015 47.48 48.26 47.35 47.69 7,808,673
01/29/2015 47.32 47.96 47.01 47.88 5,946,188
01/28/2015 48.2 48.29 47.18 47.26 5,729,140
01/27/2015 47.79 48.475 47.58 48.13 4,516,406
01/26/2015 48.22 48.515 48.01 48.46 3,101,057
01/23/2015 48.91 48.91 48.215 48.25 5,023,452
01/22/2015 48.64 49.09 48.31 49.01 5,680,723
01/21/2015 47.83 48.45 47.71 48.4 4,642,520
01/20/2015 48.18 48.24 47.47 47.93 4,046,563
01/16/2015 47.17 47.925 47.03 47.85 5,460,192
01/15/2015 47.4 47.83 47.1 47.1 5,855,375
01/14/2015 46.91 47.255 46.44 47.19 6,688,624
01/13/2015 48.56 48.7 47.37 47.75 5,855,035
01/12/2015 48.17 48.49 47.75 48.29 4,658,117
01/09/2015 48.87 48.978 48.18 48.4 6,826,430
01/08/2015 48 48.78 47.88 48.65 7,598,683
01/07/2015 47.34 47.66 47.16 47.52 3,536,116
01/06/2015 47.55 47.7 46.74 46.99 5,039,920
01/05/2015 48.28 48.42 47.2035 47.41 5,378,203
01/02/2015 48.58 48.87 48.355 48.65 5,234,697
12/31/2014 49.17 49.17 48.57 48.58 2,966,862
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?