Materials Select Sector Historical Data - XLB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.56	2.79049487683	91.74	95.2	91.38	3403565	93.84696841	SP
4	0.17	0.18060129608	94.13	95.83	90.82	4196787	93.68607848	SP
12	1.93	2.08942297283	92.37	97.87	88.89	3849810	94.24972316	SP
26	2.92	3.19544758153	91.38	97.87	86.405	3939224	91.97666862	SP
52	13.48	16.6790398416	80.82	97.87	80.47	4507071	89.02865284	SP
156	7.24	8.31610383643	87.06	97.87	66.85	5815365	82.84400043	SP
260	34.17	56.8268751039	60.13	97.87	37.62	6317731	76.20612747	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	94.3	-0.05	-0.05	94.49	95.16	94.18	5328812
1732663800	94.35	-0.71	-0.75	94.82	94.82	93.985	2986299
1732577400	95.06	0.97	1.03	94.47	95.2	94.36	3521312
1732318200	94.09	0.52	0.56	93.49	94.2	93.4316	2815159
1732231800	93.57	1.13	1.22	92.46	93.5999	92.19	3866249
1732145400	92.44	0.75	0.82	91.74	92.55	91.38	3828806
1732059000	91.69	-0.3	-0.33	91.3	91.838	90.82	2984136
1731972600	91.99	0.71	0.78	91.45	91.99	91.28	3577596
1731713400	91.28	-0.64	-0.70	91.88	92.07	91.125	3148407
1731627000	91.92	-0.76	-0.82	92.55	92.65	91.815	2835691
1731540600	92.68	0.22	0.24	92.53	92.87	92.23	3118879
1731454200	92.46	-1.6	-1.70	93.6	93.73	92.23	3468649
1731367800	94.06	-0.41	-0.43	94.37	94.755	93.955	3745888
1731108600	94.47	-0.87	-0.91	94.99	95.08	94.295	4353085
1731022200	95.34	0.37	0.39	95.22	95.68	95.02	9824102
1730935800	94.97	1.29	1.38	95.74	95.83	94.265	5688751
1730849400	93.68	0.14	0.15	93.32	94.055	93.02	3956212
1730763000	93.54	0.41	0.44	93.64	94.165	93.115	7597318
1730500200	93.13	-0.26	-0.28	93.46	93.785	93.1	3411437
1730413800	93.39	-1.25	-1.32	94	94.39	93.375	3885964
1730327400	94.64	0.51	0.54	94.13	95.265	94.13	5321798
1730241000	94.13	-0.61	-0.64	94.27	94.69	94.02	3532559
1730154600	94.74	0.78	0.83	94.42	94.865	94.315	3145612
1729895400	93.96	-0.6	-0.63	94.52	94.9	93.91	3585493
1729809000	94.56	-1.17	-1.22	95.54	95.73	94.17	2495097
1729722600	95.73	-0.26	-0.27	95.74	96.26	95.28	3358406
1729636200	95.99	-0.89	-0.92	96.81	96.96	95.46	3477123
1729549800	96.88	-0.75	-0.77	97.52	97.67	96.55	2119695
1729290600	97.63	0.39	0.40	97.53	97.87	97.135	2977863
1729204200	97.24	0.15	0.15	97.3	97.455	96.93	2490532
1729117800	97.09	0.75	0.78	96.45	97.28	96.41	3669579
1729031400	96.34	-0.1	-0.10	96.22	97.13	96.22	3767220
1728945000	96.44	0.55	0.57	95.46	96.495	95.305	2963869
1728685800	95.89	0.62	0.65	95.46	96.16	95.32	3282357
1728599400	95.27	0.22	0.23	95.01	95.42	94.61	3357169
1728513000	95.05	0.6	0.64	94.38	95.32	94.23	4208691
1728426600	94.45	-0.44	-0.46	94.34	94.57	93.84	4364125
1728340200	94.89	-0.28	-0.29	94.74	95.12	94.36	3855955
1728081000	95.17	0.46	0.49	95.3	95.57	94.575	5220016
1727994600	94.71	-1.06	-1.11	95.2	95.215	94.45	5853651
1727908200	95.77	-0.37	-0.38	95.9	96.53	95.52	4658233
1727821800	96.14	-0.24	-0.25	96.48	96.54	95.7	5368308
1727735400	96.38	-0.54	-0.56	96.76	96.87	95.65	3594427
1727476200	96.92	-0.17	-0.18	97.08	97.7802	96.72	4147846
1727389800	97.09	1.97	2.07	96.15	97.225	96.14	4908159
1727303400	95.12	-0.64	-0.67	96.02	96.1	94.895	2854303
1727217000	95.76	1.29	1.37	95.32	95.92	95.13	3877540
1727130600	94.47	0.4	0.43	94.02	94.55	93.82	2496377
1726871400	94.07	-0.67	-0.71	94.63	94.63	93.7	4378490
1726785000	94.74	1.41	1.51	94.88	95.12	94.22	4103997
1726698600	93.33	-0.4	-0.43	93.93	94.43	93.1	5503484
1726612200	93.73	0.18	0.19	93.59	94.42	93.5	2857429
1726525800	93.55	0.86	0.93	93.1	93.72	92.83	2839425
1726266600	92.69	0.83	0.90	92.13	93.186449	92.06	3116876
1726180200	91.86	0.84	0.92	91.31	91.88	90.79	2884445
1726093800	91.02	0.22	0.24	90.8	91.12	88.89	3592085
1726007400	90.8	0.04	0.04	90.72	90.82	90.07	3089806
1725921000	90.76	0.87	0.97	90.41	91.231	90.41	3118930
1725661800	89.89	-1.15	-1.26	90.91	91.45	89.7101	5174780
1725575400	91.04	-0.72	-0.78	91.95	92.06	90.83	3681195
1725489000	91.76	-0.38	-0.41	92.37	92.76	91.655	3081703
1725402600	92.14	-2.14	-2.27	92.91	93.36	91.85	4542162
1725057000	94.28	1.02	1.09	93.52	94.415	93.065	4131715
1724970600	93.26	0.51	0.55	93.08	93.835	92.49	2921057

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Materials Select Sector (XLB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Materials Select Sector (XLB) Historical

Materials Select Sector (XLB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%