Historical Data: XLB

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2024-07-11 88.87 89.77 88.81 89.64 5938179 1.37%
>>> 2024-07-10 87.70 88.48 87.56 88.43 3957700 1.34%
>>> 2024-07-09 87.77 87.95 87.24 87.26 2947167 -1.02%
>>> 2024-07-08 88.16 88.47 87.85 88.16 5248400 0.3%
>>> 2024-07-05 87.71 88.01 87.22 87.90 4420100 0.16%
>>> 2024-07-03 87.40 87.98 87.32 87.76 2295600 0.75%
>>> 2024-07-02 86.74 87.35 86.41 87.11 6558600 0.18%
>>> 2024-07-01 88.38 88.71 86.68 86.95 4323700 -1.54%
>>> 2024-06-28 88.35 88.96 88.04 88.31 3875300 -0.03%
>>> 2024-06-27 88.58 88.62 88.12 88.34 8139800 -0.28%
>>> 2024-06-26 88.21 88.67 87.95 88.59 3237300 -0.07%
>>> 2024-06-25 89.62 89.64 88.36 88.65 3646100 -1.27%
>>> 2024-06-24 89.59 90.16 89.34 89.79 4032600 0.17%
>>> 2024-06-21 89.39 89.81 88.97 89.64 4104900 0.01%
>>> 2024-06-20 89.49 90.07 89.42 89.63 3220500 0.1%
>>> 2024-06-18 89.66 89.99 89.13 89.54 3436100 -0.11%
>>> 2024-06-17 88.66 89.79 88.45 89.64 3815600 0.74%
>>> 2024-06-14 89.29 89.44 88.42 88.98 2847200 -0.92%
>>> 2024-06-13 89.34 89.92 89.01 89.81 3968600 -0.03%
>>> 2024-06-12 90.75 91.02 89.61 89.84 4087100 0.19%
>>> 2024-06-11 89.20 89.67 88.84 89.67 3228600 -0.03%
>>> 2024-06-10 89.55 89.79 89.35 89.70 2611800 -0.1%
>>> 2024-06-07 89.76 90.54 89.40 89.79 4179500 -1.0%
>>> 2024-06-06 90.60 90.72 90.20 90.70 2119400 0.11%
>>> 2024-06-05 90.00 90.64 89.62 90.60 3410400 0.69%
>>> 2024-06-04 90.26 90.43 89.46 89.98 3389500 -1.11%
>>> 2024-06-03 91.51 91.55 90.21 90.99 5950100 -0.59%
>>> 2024-05-31 90.53 91.55 89.89 91.53 4101500 1.21%
>>> 2024-05-30 89.53 90.49 89.53 90.44 3299700 0.81%
>>> 2024-05-29 90.15 90.38 89.64 89.71 4072500 -1.43%
>>> 2024-05-28 91.38 91.50 90.69 91.01 2111500 -0.38%
>>> 2024-05-24 90.99 91.48 90.99 91.36 2299000 0.87%
>>> 2024-05-23 91.51 91.60 90.39 90.57 2844000 -0.89%
>>> 2024-05-22 91.42 91.75 90.96 91.38 4351600 -0.98%
>>> 2024-05-21 92.28 92.30 91.87 92.28 2712500 0.0%
>>> 2024-05-20 92.02 92.44 91.78 92.28 2272300 0.14%
>>> 2024-05-17 91.71 92.15 91.57 92.15 3628100 0.85%
>>> 2024-05-16 92.06 92.13 91.32 91.37 3622900 -0.72%
>>> 2024-05-15 92.50 92.56 91.61 92.03 3961100 0.17%
>>> 2024-05-14 92.03 92.20 91.57 91.87 3740200 0.1%
>>> 2024-05-13 92.01 92.33 91.70 91.78 2515300 -0.07%
>>> 2024-05-10 92.12 92.21 91.78 91.84 2736300 0.12%
>>> 2024-05-09 90.96 91.81 90.85 91.73 3535000 1.11%
>>> 2024-05-08 90.80 91.14 90.63 90.72 3261300 -0.46%
>>> 2024-05-07 90.41 91.29 90.40 91.14 4431100 1.19%
>>> 2024-05-06 90.08 90.42 89.67 90.07 3307800 0.6%
>>> 2024-05-03 89.37 89.77 89.05 89.53 4499700 1.02%
>>> 2024-05-02 88.61 89.01 87.90 88.63 7783700 -0.52%
>>> 2024-05-01 88.96 90.52 88.74 89.09 7728100 0.52%
>>> 2024-04-30 89.52 89.73 88.61 88.63 4935900 -1.82%
>>> 2024-04-29 89.92 90.38 89.83 90.27 2838400 0.84%
>>> 2024-04-26 89.01 89.90 88.99 89.52 3137200 0.62%
>>> 2024-04-25 88.34 89.17 87.55 88.97 4610100 0.71%
>>> 2024-04-24 87.92 88.42 87.66 88.34 4776900 0.07%
>>> 2024-04-23 87.94 88.71 87.77 88.28 5735000 -0.86%
>>> 2024-04-22 88.47 89.52 88.13 89.05 4142300 0.1%
>>> 2024-04-19 89.26 89.64 88.63 88.96 5054500 -0.08%
>>> 2024-04-18 89.72 89.79 88.62 89.03 3748900 0.03%
>>> 2024-04-17 89.40 89.80 88.74 89.00 4578400 0.23%
>>> 2024-04-16 89.00 89.28 88.49 88.80 6777800 -0.77%
>>> 2024-04-15 90.88 91.22 89.18 89.49 5753100 -0.48%
>>> 2024-04-12 91.27 91.45 89.52 89.92 6056500 -1.77%
>>> 2024-04-11 91.70 91.93 91.07 91.54 4950300 -0.08%
>>> 2024-04-10 91.63 92.16 91.28 91.61 7056500 -1.56%
>>> 2024-04-09 93.56 93.59 92.11 93.06 5675300 0.24%
>>> 2024-04-08 93.07 93.17 92.59 92.84 3261000 0.08%
>>> 2024-04-05 91.93 92.89 91.85 92.77 4902100 0.9%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice