Materials Select Sector SPDR Fund XLB
NYSEArca
$48.70-0.40 (-0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $48.70 | -0.81% | $49.29 | $49.43 | $48.69 | 11.24M |
| 2026-09-29 | $49.10 | -0.75% | $49.39 | $49.55 | $48.91 | 12.12M |
| 2026-09-28 | $49.47 | -0.66% | $49.30 | $49.74 | $48.94 | 10.94M |
| 2026-09-25 | $49.80 | +0.24% | $49.78 | $49.96 | $49.45 | 10.01M |
| 2026-09-24 | $49.68 | -1.19% | $50.14 | $50.23 | $49.57 | 12.87M |
| 2026-09-23 | $50.28 | -0.49% | $50.25 | $50.54 | $50.04 | 10.47M |
| 2026-09-22 | $50.53 | +1.65% | $50.07 | $50.64 | $49.91 | 10.41M |
| 2026-09-21 | $49.71 | -0.56% | $50.13 | $50.18 | $49.66 | 10.59M |
| 2026-09-18 | $49.99 | -1.42% | $50.43 | $50.62 | $49.88 | 10.50M |
| 2026-09-17 | $50.71 | +0.69% | $50.90 | $51.01 | $50.52 | 9.06M |
| 2026-09-16 | $50.36 | -0.73% | $50.93 | $51.11 | $49.91 | 9.59M |
| 2026-09-15 | $50.73 | +0.48% | $50.55 | $50.75 | $50.26 | 9.84M |
| 2026-09-14 | $50.49 | -0.90% | $50.68 | $50.81 | $50.34 | 11.41M |
| 2026-09-11 | $50.95 | +0.37% | $51.19 | $51.21 | $50.87 | 8.97M |
| 2026-09-10 | $50.76 | -1.23% | $50.76 | $51.05 | $50.58 | 9.65M |
| 2026-09-09 | $51.39 | -1.06% | $52.02 | $52.15 | $51.38 | 13.12M |
| 2026-09-08 | $51.94 | -0.95% | $52.36 | $52.58 | $51.94 | 11.94M |
| 2026-09-04 | $52.44 | -0.34% | $52.16 | $52.67 | $51.98 | 10.87M |
| 2026-09-03 | $52.62 | -0.62% | $53.45 | $53.52 | $52.34 | 14.29M |
| 2026-09-02 | $52.95 | +1.69% | $52.36 | $53.19 | $52.27 | 12.85M |
| 2026-09-01 | $52.07 | -1.18% | $52.44 | $52.46 | $52.02 | 15.50M |
| 2026-08-31 | $52.69 | -0.92% | $53.16 | $53.26 | $52.57 | 12.11M |
| 2026-08-28 | $53.18 | -0.09% | $53.66 | $53.80 | $52.84 | 13.59M |
| 2026-08-27 | $53.23 | -0.82% | $53.22 | $53.49 | $53.10 | 7.78M |
| 2026-08-26 | $53.67 | +0.17% | $53.59 | $54.09 | $53.52 | 7.07M |
| 2026-08-25 | $53.58 | 0.00% | $53.48 | $53.65 | $53.01 | 8.18M |
| 2026-08-24 | $53.58 | +0.07% | $54.01 | $54.19 | $53.28 | 12.84M |
| 2026-08-21 | $53.54 | +2.14% | $53.07 | $53.72 | $52.95 | 14.47M |
| 2026-08-20 | $52.42 | -0.19% | $52.10 | $53.04 | $52.04 | 9.37M |
| 2026-08-19 | $52.52 | +1.43% | $52.52 | $53.15 | $52.28 | 10.88M |
| 2026-08-18 | $51.78 | -0.88% | $52.22 | $52.31 | $51.75 | 7.77M |
| 2026-08-17 | $52.24 | -0.57% | $52.35 | $52.44 | $52.07 | 7.65M |
| 2026-08-14 | $52.54 | +0.44% | $52.46 | $52.65 | $52.27 | 7.48M |
| 2026-08-13 | $52.31 | -0.51% | $52.60 | $52.78 | $52.22 | 10.41M |
| 2026-08-12 | $52.58 | -1.24% | $53.45 | $53.48 | $52.54 | 9.84M |
| 2026-08-11 | $53.24 | +0.11% | $53.07 | $53.60 | $53.00 | 11.45M |
| 2026-08-10 | $53.18 | +0.61% | $52.81 | $53.20 | $52.61 | 11.93M |
| 2026-08-07 | $52.86 | +1.32% | $52.34 | $52.94 | $52.17 | 13.07M |
| 2026-08-06 | $52.17 | -0.89% | $52.63 | $52.86 | $52.01 | 9.00M |
| 2026-08-05 | $52.64 | +1.23% | $52.59 | $52.96 | $52.45 | 12.07M |
| 2026-08-04 | $52.00 | +1.94% | $51.31 | $52.07 | $51.03 | 16.88M |
| 2026-08-03 | $51.01 | +1.15% | $50.74 | $51.04 | $50.35 | 11.96M |
| 2026-07-31 | $50.43 | -2.34% | $50.91 | $51.05 | $50.21 | 18.33M |
| 2026-07-30 | $51.64 | -0.19% | $52.21 | $52.31 | $51.28 | 10.87M |
| 2026-07-29 | $51.74 | -1.15% | $52.34 | $52.34 | $51.33 | 13.74M |
| 2026-07-28 | $52.34 | +1.85% | $52.00 | $52.78 | $51.88 | 11.77M |
| 2026-07-27 | $51.39 | +0.25% | $51.47 | $51.63 | $51.09 | 8.70M |
| 2026-07-24 | $51.26 | +1.93% | $50.32 | $51.27 | $50.21 | 12.19M |
| 2026-07-23 | $50.29 | -1.04% | $50.42 | $50.97 | $50.12 | 10.93M |
| 2026-07-22 | $50.82 | +1.44% | $50.33 | $50.97 | $50.30 | 10.22M |
| 2026-07-21 | $50.10 | +0.14% | $50.50 | $50.54 | $49.85 | 8.70M |
| 2026-07-20 | $50.03 | -0.99% | $50.64 | $50.73 | $49.88 | 10.68M |
| 2026-07-17 | $50.53 | -0.71% | $50.80 | $51.45 | $50.39 | 8.67M |
| 2026-07-16 | $50.89 | +0.77% | $50.31 | $50.93 | $50.28 | 7.15M |
| 2026-07-15 | $50.50 | -0.28% | $50.66 | $50.84 | $50.11 | 12.32M |
| 2026-07-14 | $50.64 | +0.12% | $51.15 | $51.45 | $50.59 | 8.76M |
| 2026-07-13 | $50.58 | -0.61% | $50.97 | $51.35 | $50.36 | 9.03M |
| 2026-07-10 | $50.89 | +1.25% | $50.29 | $51.11 | $50.29 | 7.51M |
| 2026-07-09 | $50.26 | +0.20% | $50.37 | $50.55 | $50.12 | 10.53M |
| 2026-07-08 | $50.16 | -2.62% | $51.00 | $51.04 | $49.89 | 13.28M |
| 2026-07-07 | $51.51 | -0.90% | $51.96 | $52.12 | $51.30 | 12.30M |
| 2026-07-06 | $51.98 | -0.06% | $51.92 | $52.04 | $51.35 | 20.09M |
| 2026-07-02 | $52.01 | +1.94% | $51.40 | $52.03 | $51.30 | 12.37M |
| 2026-07-01 | $51.02 | +0.37% | $50.72 | $51.47 | $50.48 | 14.13M |
| 2026-06-30 | $50.83 | +0.34% | $51.07 | $51.19 | $50.67 | 8.33M |
| 2026-06-29 | $50.66 | -1.82% | $51.28 | $51.40 | $50.25 | 12.73M |
| 2026-06-26 | $51.60 | -0.46% | $51.57 | $51.89 | $51.38 | 9.23M |
| 2026-06-25 | $51.84 | +1.33% | $51.41 | $52.19 | $51.27 | 9.66M |
| 2026-06-24 | $51.16 | +0.57% | $50.87 | $51.53 | $50.79 | 12.43M |
| 2026-06-23 | $50.87 | -1.45% | $51.07 | $51.48 | $50.79 | 10.27M |
| 2026-06-22 | $51.62 | -0.37% | $51.18 | $51.82 | $51.15 | 9.09M |
| 2026-06-18 | $51.81 | -0.40% | $52.22 | $52.43 | $51.76 | 11.93M |
| 2026-06-17 | $52.02 | -1.33% | $52.52 | $53.31 | $51.86 | 16.23M |
| 2026-06-16 | $52.72 | +0.42% | $52.69 | $53.09 | $52.64 | 8.43M |
| 2026-06-15 | $52.50 | +0.61% | $52.87 | $53.20 | $52.47 | 14.99M |
| 2026-06-12 | $52.18 | +1.87% | $51.71 | $52.36 | $51.52 | 15.19M |
| 2026-06-11 | $51.22 | +3.27% | $50.07 | $51.33 | $50.00 | 12.44M |
| 2026-06-10 | $49.60 | -2.30% | $50.75 | $50.86 | $49.57 | 9.68M |
| 2026-06-09 | $50.77 | +1.62% | $50.59 | $50.82 | $49.84 | 13.51M |
| 2026-06-08 | $49.96 | -1.32% | $50.61 | $50.81 | $49.91 | 10.99M |
| 2026-06-05 | $50.63 | -1.92% | $51.41 | $51.65 | $50.50 | 12.40M |
| 2026-06-04 | $51.62 | -0.02% | $51.83 | $52.20 | $51.44 | 9.69M |
| 2026-06-03 | $51.63 | +0.21% | $51.35 | $52.03 | $51.24 | 12.44M |
| 2026-06-02 | $51.52 | +1.18% | $50.82 | $51.67 | $50.72 | 19.93M |
| 2026-06-01 | $50.92 | -0.45% | $50.65 | $51.05 | $50.13 | 24.54M |
| 2026-05-29 | $51.15 | -0.41% | $51.28 | $51.58 | $51.11 | 11.73M |
| 2026-05-28 | $51.36 | +0.35% | $51.07 | $51.47 | $50.61 | 10.57M |
| 2026-05-27 | $51.18 | +0.37% | $51.01 | $51.37 | $50.98 | 9.01M |
| 2026-05-26 | $50.99 | +1.39% | $50.68 | $51.17 | $50.65 | 8.24M |
| 2026-05-22 | $50.29 | +0.54% | $50.33 | $50.50 | $49.99 | 6.95M |