Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: XBB )

39.99 +0.20 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 35.63 35.63 35.63 35.63 21 -0.10(-0.29%)
Feb 27, 2023 35.73 35.73 35.73 35.73 2 +0.19(+0.52%)
Feb 24, 2023 35.45 35.55 35.45 35.54 890 -0.21(-0.59%)
Feb 23, 2023 35.75 35.75 35.75 35.75 38 +0.30(+0.83%)
Feb 22, 2023 35.34 35.46 35.34 35.46 462 +0.30(+0.86%)
Feb 21, 2023 35.03 35.16 35.03 35.16 314 -0.58(-1.61%)
Feb 17, 2023 35.73 35.73 35.73 35.73 158 +0.16(+0.44%)
Feb 16, 2023 35.58 35.58 35.58 35.58 37 -0.29(-0.80%)
Feb 15, 2023 35.87 35.87 35.87 35.87 2 -0.07(-0.18%)
Feb 14, 2023 35.93 35.93 35.93 35.93 291 -0.01(-0.02%)
Feb 13, 2023 35.89 35.94 35.89 35.94 201 +0.04(+0.12%)
Feb 10, 2023 35.89 35.89 35.89 35.89 328 -0.22(-0.60%)
Feb 09, 2023 36.30 36.30 36.11 36.11 408 -0.21(-0.59%)
Feb 08, 2023 36.33 36.33 36.33 36.33 65 -0.19(-0.52%)
Feb 07, 2023 36.39 36.56 36.35 36.52 3,182 +0.15(+0.41%)
Feb 06, 2023 36.37 36.37 36.37 36.37 2 -0.21(-0.56%)
Feb 03, 2023 36.58 36.58 36.58 36.58 108 -0.41(-1.10%)
Feb 02, 2023 36.98 36.98 36.98 36.98 278 +0.13(+0.35%)
Feb 01, 2023 36.88 36.90 36.85 36.85 548 +0.40(+1.09%)
Jan 31, 2023 36.45 36.45 36.45 36.45 6 +0.29(+0.81%)
Jan 30, 2023 36.16 36.16 36.16 36.16 29 -0.20(-0.55%)
Jan 27, 2023 36.40 36.40 36.36 36.36 561 -0.13(-0.37%)
Jan 26, 2023 36.50 36.50 36.50 36.50 3 +0.07(+0.20%)
Jan 25, 2023 36.43 36.43 36.43 36.43 5 +0.01(+0.02%)
Jan 24, 2023 36.42 36.42 36.42 36.42 18 +0.04(+0.10%)
Jan 23, 2023 36.44 36.44 36.38 36.38 773 +0.01(+0.03%)
Jan 20, 2023 36.37 36.37 36.37 36.37 129 +0.04(+0.11%)
Jan 19, 2023 36.33 36.33 36.33 36.33 79 -0.18(-0.50%)
Jan 18, 2023 36.58 36.59 36.51 36.51 1,329 +0.06(+0.15%)
Jan 17, 2023 36.46 36.46 36.46 36.46 390 -0.11(-0.31%)
Jan 13, 2023 36.55 36.57 36.55 36.57 330 +0.02(+0.07%)
Jan 12, 2023 36.44 36.55 36.44 36.55 14,342 +0.19(+0.53%)
Jan 11, 2023 36.34 36.36 36.34 36.36 552 +0.22(+0.61%)
Jan 10, 2023 36.15 36.15 36.14 36.14 396 -0.04(-0.10%)
Jan 09, 2023 36.14 36.17 36.14 36.17 658 +0.11(+0.30%)
Jan 06, 2023 35.80 36.06 35.80 36.06 340 +0.42(+1.18%)
Jan 05, 2023 35.57 35.64 35.57 35.64 674 -0.08(-0.23%)
Jan 04, 2023 35.53 35.72 35.53 35.72 115 +0.40(+1.14%)
Jan 03, 2023 35.32 35.32 35.32 35.32 174 +0.06(+0.17%)
Dec 30, 2022 35.22 35.26 35.22 35.26 880 -0.03(-0.10%)
Dec 29, 2022 35.29 35.29 35.29 35.29 113 +0.52(+1.51%)
Dec 28, 2022 34.77 34.77 34.77 34.77 0 -0.49(-1.40%)
Dec 27, 2022 35.46 35.46 35.26 35.26 881 -0.37(-1.05%)
Dec 23, 2022 35.61 35.64 35.57 35.64 451 +0.13(+0.36%)
Dec 22, 2022 35.49 35.51 35.48 35.51 1,397 -0.21(-0.59%)
Dec 21, 2022 35.64 35.72 35.64 35.72 201 +0.27(+0.75%)
Dec 20, 2022 35.45 35.45 35.45 35.45 0 -0.09(-0.26%)
Dec 19, 2022 35.58 35.58 35.49 35.55 1,777 -0.17(-0.48%)
Dec 16, 2022 35.72 35.72 35.72 35.72 137 -0.19(-0.53%)
Dec 15, 2022 35.88 35.91 35.88 35.91 440 -0.10(-0.28%)
Dec 14, 2022 36.22 36.22 36.01 36.01 1,472 -0.19(-0.53%)
Dec 13, 2022 36.03 36.20 36.03 36.20 365 +0.42(+1.17%)
Dec 12, 2022 35.80 35.80 35.76 35.78 591 +0.06(+0.17%)
Dec 09, 2022 35.72 35.72 35.72 35.72 388 +0.02(+0.05%)
Dec 08, 2022 35.70 35.70 35.59 35.70 1,018 +0.06(+0.18%)
Dec 07, 2022 35.46 35.64 35.40 35.64 1,983 +0.18(+0.51%)
Dec 06, 2022 35.45 35.45 35.45 35.45 330 -0.12(-0.33%)
Dec 05, 2022 35.71 35.71 35.54 35.57 591 -0.29(-0.81%)
Dec 02, 2022 35.67 35.86 35.67 35.86 338 +0.01(+0.03%)
Dec 01, 2022 35.85 35.85 35.85 35.85 110 +0.09(+0.26%)
Nov 30, 2022 35.76 35.76 35.76 35.76 0 +0.46(+1.31%)
Nov 29, 2022 35.30 35.30 35.30 35.30 0 +0.16(+0.46%)
Nov 28, 2022 35.41 35.41 35.13 35.13 118 -0.33(-0.92%)
Nov 25, 2022 35.46 35.46 35.46 35.46 110 -0.13(-0.37%)
Nov 23, 2022 35.58 35.61 35.55 35.59 602 +0.18(+0.49%)
Nov 22, 2022 35.32 35.42 35.32 35.42 855 +0.27(+0.76%)
Nov 21, 2022 35.15 35.15 35.15 35.15 0 +0.04(+0.13%)
Nov 18, 2022 35.08 35.11 35.08 35.11 110 +0.10(+0.28%)
Nov 17, 2022 34.88 35.01 34.75 35.01 144,544 -0.15(-0.44%)
Nov 16, 2022 35.20 35.20 35.16 35.16 475 -0.08(-0.23%)
Nov 15, 2022 35.20 35.25 35.20 35.24 144,142 +0.30(+0.87%)
Nov 14, 2022 35.01 35.01 34.94 34.94 113 -0.25(-0.71%)
Nov 11, 2022 35.19 35.19 35.19 35.19 333 +0.11(+0.31%)
Nov 10, 2022 34.63 35.08 34.63 35.08 227 +1.00(+2.94%)
Nov 09, 2022 34.27 34.39 34.08 34.08 608 -0.40(-1.15%)
Nov 08, 2022 34.50 34.50 34.48 34.48 371 -0.00(-0.01%)
Nov 07, 2022 34.52 34.52 34.48 34.48 127 +0.01(+0.03%)
Nov 04, 2022 34.49 34.49 34.47 34.47 110 +0.18(+0.52%)
Nov 03, 2022 34.32 34.32 34.28 34.29 481 -0.19(-0.56%)
Nov 02, 2022 34.54 34.54 34.49 34.49 116 -0.26(-0.74%)
Nov 01, 2022 34.74 34.74 34.74 34.74 12 +0.14(+0.40%)
Oct 31, 2022 34.89 34.89 34.56 34.61 2,640 -0.49(-1.41%)
Oct 28, 2022 35.10 35.11 35.10 35.10 311 +0.25(+0.72%)
Oct 27, 2022 34.85 34.85 34.85 34.85 92 +0.25(+0.73%)
Oct 26, 2022 34.62 34.69 34.60 34.60 1,062 +0.08(+0.24%)
Oct 25, 2022 34.31 34.51 34.31 34.51 333 +0.27(+0.78%)
Oct 24, 2022 34.25 34.25 34.25 34.25 223 +0.06(+0.16%)
Oct 21, 2022 34.19 34.19 34.19 34.19 0 +0.32(+0.94%)
Oct 20, 2022 33.87 33.87 33.87 33.87 161 -0.18(-0.52%)
Oct 19, 2022 34.05 34.05 34.05 34.05 58 -0.27(-0.79%)
Oct 18, 2022 34.40 34.40 34.32 34.32 1,328 +0.15(+0.44%)
Oct 17, 2022 34.19 34.19 34.17 34.17 124 +0.44(+1.29%)
Oct 14, 2022 33.97 33.97 33.73 33.73 384 -0.16(-0.47%)
Oct 13, 2022 33.88 33.89 33.88 33.89 206 +0.07(+0.20%)
Oct 12, 2022 33.82 33.82 33.82 33.82 222 +0.09(+0.25%)
Oct 11, 2022 33.71 33.92 33.71 33.74 431 +0.14(+0.41%)
Oct 10, 2022 33.79 33.79 33.57 33.60 951 -0.42(-1.24%)
Oct 07, 2022 34.02 34.02 34.02 34.02 240 -0.35(-1.03%)
Oct 06, 2022 34.50 34.50 34.37 34.37 488 -0.13(-0.38%)
Oct 05, 2022 34.55 34.55 34.51 34.51 112 -0.07(-0.21%)
Oct 04, 2022 34.58 34.58 34.58 34.58 0 +0.57(+1.67%)
Oct 03, 2022 33.83 34.01 33.83 34.01 222 +0.44(+1.30%)
Sep 30, 2022 33.72 33.72 33.57 33.57 387 -0.12(-0.36%)
Sep 29, 2022 33.61 33.73 33.55 33.69 637 -0.31(-0.93%)
Sep 28, 2022 33.81 34.01 33.81 34.01 189 +0.57(+1.69%)
Sep 27, 2022 33.77 33.77 33.38 33.44 894 -0.05(-0.15%)
Sep 26, 2022 33.57 33.61 33.49 33.49 987 -0.39(-1.16%)
Sep 23, 2022 33.89 33.89 33.89 33.89 320 -0.44(-1.28%)
Sep 22, 2022 34.40 34.40 34.28 34.32 1,557 -0.20(-0.57%)
Sep 21, 2022 34.50 34.52 34.50 34.52 4,501 -0.06(-0.18%)
Sep 20, 2022 34.58 34.58 34.58 34.58 78 -0.36(-1.03%)
Sep 19, 2022 34.94 34.94 34.94 34.94 55 +0.14(+0.41%)
Sep 16, 2022 34.80 34.80 34.80 34.80 111 +0.10(+0.28%)
Sep 15, 2022 34.86 34.86 34.71 34.71 162 -0.23(-0.66%)
Sep 14, 2022 34.94 34.94 34.94 34.94 14 +0.07(+0.19%)
Sep 13, 2022 34.90 34.90 34.87 34.87 131 -0.67(-1.88%)
Sep 12, 2022 35.64 35.64 35.54 35.54 223 +0.05(+0.15%)
Sep 09, 2022 35.49 35.49 35.49 35.49 111 +0.10(+0.28%)
Sep 08, 2022 35.39 35.39 35.39 35.39 1 +0.12(+0.34%)
Sep 07, 2022 35.27 35.27 35.27 35.27 726 +0.48(+1.39%)
Sep 06, 2022 34.79 34.79 34.79 34.79 2 -0.12(-0.34%)
Sep 02, 2022 35.17 35.17 34.91 34.91 1,229 -0.02(-0.06%)
Sep 01, 2022 34.77 34.93 34.77 34.93 223 +0.10(+0.29%)
Aug 31, 2022 35.04 35.04 34.82 34.82 339 -0.20(-0.56%)
Aug 30, 2022 35.03 35.03 35.02 35.02 570 -0.20(-0.56%)
Aug 29, 2022 35.22 35.22 35.22 35.22 249 -0.11(-0.31%)
Aug 26, 2022 35.33 35.33 35.33 35.33 112 -0.56(-1.56%)
Aug 25, 2022 35.89 35.89 35.89 35.89 16 +0.30(+0.85%)
Aug 24, 2022 35.58 35.58 35.58 35.58 0 +0.05(+0.15%)
Aug 23, 2022 35.53 35.53 35.53 35.53 92 +0.08(+0.21%)
Aug 22, 2022 35.46 35.46 35.46 35.46 104 -0.33(-0.93%)
Aug 19, 2022 36.01 36.01 35.79 35.79 766 -0.40(-1.10%)
Aug 18, 2022 36.19 36.19 36.19 36.19 196 +0.00(+0.00%)
Aug 17, 2022 36.32 36.32 36.19 36.19 2,058 -0.27(-0.73%)
Aug 16, 2022 36.45 36.45 36.45 36.45 3 -0.09(-0.24%)
Aug 15, 2022 36.54 36.54 36.54 36.54 337 -0.04(-0.12%)
Aug 12, 2022 36.45 36.59 36.45 36.59 1,551 +0.11(+0.31%)
Aug 11, 2022 36.67 36.70 36.41 36.47 3,903 -0.00(-0.01%)
Aug 10, 2022 36.48 36.49 36.48 36.48 64,349 +0.33(+0.91%)
Aug 09, 2022 36.31 36.31 36.15 36.15 6,257 -0.22(-0.61%)
Aug 08, 2022 36.37 36.37 36.37 36.37 116 +0.08(+0.22%)
Aug 05, 2022 36.27 36.29 36.27 36.29 872 -0.23(-0.62%)
Aug 04, 2022 36.52 36.52 36.52 36.52 3 +0.12(+0.33%)
Aug 03, 2022 36.40 36.40 36.40 36.40 281 +0.15(+0.40%)
Aug 02, 2022 36.25 36.25 36.25 36.25 1 -0.03(-0.09%)
Aug 01, 2022 36.28 36.28 36.28 36.28 224 +0.08(+0.21%)
Jul 29, 2022 36.21 36.21 36.21 36.21 451 +0.18(+0.49%)
Jul 28, 2022 36.03 36.03 36.03 36.03 451 +0.23(+0.64%)
Jul 27, 2022 35.80 35.80 35.80 35.80 114 +0.19(+0.52%)
Jul 26, 2022 35.68 35.68 35.61 35.61 1,561 -0.12(-0.35%)
Jul 25, 2022 35.76 35.76 35.74 35.74 350 -0.06(-0.17%)
Jul 22, 2022 35.80 35.80 35.80 35.80 1,359 +0.09(+0.25%)
Jul 21, 2022 35.39 35.71 35.39 35.71 2,822 +0.27(+0.75%)
Jul 20, 2022 35.39 35.45 35.39 35.45 1,244 +0.16(+0.45%)
Jul 19, 2022 35.04 35.29 35.04 35.29 824 +0.35(+0.99%)
Jul 18, 2022 35.18 35.18 34.94 34.94 225 -0.06(-0.18%)
Jul 15, 2022 34.84 35.00 34.84 35.00 452 +0.35(+1.02%)
Jul 14, 2022 34.65 34.65 34.65 34.65 225 -0.18(-0.51%)
Jul 13, 2022 34.83 34.83 34.83 34.83 233 +0.00(+0.00%)
Jul 12, 2022 34.75 34.83 34.75 34.83 342 +0.11(+0.31%)
Jul 11, 2022 34.76 34.76 34.72 34.72 230 -0.11(-0.31%)
Jul 08, 2022 34.83 34.83 34.83 34.83 112 +0.05(+0.15%)
Jul 07, 2022 34.77 34.77 34.77 34.77 225 +0.44(+1.29%)
Jul 06, 2022 34.33 34.33 34.33 34.33 1 +0.11(+0.31%)
Jul 05, 2022 34.13 34.22 34.13 34.22 2,829 -0.09(-0.26%)
Jul 01, 2022 34.12 34.31 34.12 34.31 9,118 +0.29(+0.84%)
Jun 30, 2022 33.87 34.03 33.87 34.03 5,902 -0.02(-0.05%)
Jun 29, 2022 34.04 34.04 34.04 34.04 157 -0.15(-0.44%)
Jun 28, 2022 34.31 34.31 34.19 34.19 223 -0.42(-1.21%)
Jun 27, 2022 34.70 34.70 34.61 34.61 238 -0.03(-0.09%)
Jun 24, 2022 34.64 34.64 34.64 34.64 1,267 +0.28(+0.82%)
Jun 23, 2022 34.25 34.36 34.25 34.36 1,583 +0.19(+0.57%)
Jun 22, 2022 33.97 34.17 33.97 34.17 4,499 -0.12(-0.36%)
Jun 21, 2022 34.41 34.41 34.29 34.29 2,192 +0.12(+0.36%)
Jun 17, 2022 34.10 34.17 34.10 34.17 454 +0.18(+0.52%)
Jun 16, 2022 33.97 34.04 33.97 33.99 1,612 -0.53(-1.54%)
Jun 15, 2022 34.22 34.52 34.22 34.52 5,561 +0.69(+2.04%)
Jun 14, 2022 33.90 33.92 33.83 33.83 2,708 +0.11(+0.31%)
Jun 13, 2022 33.73 0 -1.16(-3.33%)
Jun 10, 2022 35.15 35.15 34.82 34.89 3,524 -0.54(-1.52%)
Jun 09, 2022 35.58 35.58 35.43 35.43 3,667 -0.33(-0.91%)
Jun 08, 2022 35.93 35.93 35.75 35.75 3,180 -0.17(-0.47%)
Jun 07, 2022 35.92 35.92 35.92 35.92 228 -0.04(-0.10%)
Jun 06, 2022 36.06 36.06 35.95 35.95 824 -0.31(-0.85%)
Jun 03, 2022 36.28 36.28 36.26 36.26 795 -0.25(-0.68%)
Jun 02, 2022 36.51 36.51 36.51 36.51 0 -0.03(-0.07%)
Jun 01, 2022 36.54 36.54 36.54 36.54 1 -0.08(-0.23%)
May 31, 2022 36.62 36.62 36.62 36.62 1 -0.08(-0.22%)
May 27, 2022 36.73 36.73 36.70 36.70 2,046 +0.06(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.