Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Materials Select Sector SPDR Fund (XLB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
87.36+2.00 (+2.34%)
At close: 04:00PM EDT
86.53 -0.83 (-0.95%)
After hours: 06:35PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202286.0887.3985.9487.3687.366,794,400
May 26, 202284.4085.7984.2485.3685.365,536,500
May 25, 202283.1384.1882.8483.8283.825,535,700
May 24, 202283.6583.7482.0283.4583.457,029,800
May 23, 202283.4784.1382.9083.9383.936,380,100
May 20, 202283.4383.7580.6282.4282.428,057,200
May 19, 202281.5083.5981.4082.6282.628,097,500
May 18, 202283.8684.0581.6982.0482.046,966,200
May 17, 202284.1984.8083.3484.6784.677,568,700
May 16, 202282.1483.0081.3982.3482.348,346,300
May 13, 202281.8983.3181.8982.4982.498,647,600
May 12, 202280.5482.0579.7681.2481.2413,229,100
May 11, 202281.5883.5781.2181.3981.3916,918,300
May 10, 202283.2283.4480.3881.3581.3517,015,100
May 09, 202282.9983.7481.6381.8681.8613,940,700
May 06, 202285.0885.0883.1384.5384.5314,357,700
May 05, 202287.8888.1784.8385.7685.7612,271,800
May 04, 202286.2888.5685.4988.5088.5014,905,600
May 03, 202284.8386.2084.6685.7285.7211,422,500
May 02, 202285.1485.5083.1384.7784.7716,419,100
Apr 29, 202287.0587.7784.8285.0385.0310,632,800
Apr 28, 202285.8487.0784.3986.7786.7710,351,500
Apr 27, 202284.9486.3984.6785.4285.4213,024,600
Apr 26, 202285.8886.3684.1484.1884.1810,540,700
Apr 25, 202284.8385.7283.1485.5085.5013,343,900
Apr 22, 202288.3388.3585.5885.7485.749,412,100
Apr 21, 202291.2391.4988.8289.0789.077,664,300
Apr 20, 202290.1290.9089.9590.5590.558,644,700
Apr 19, 202288.8990.1788.6789.9889.985,060,600
Apr 18, 202289.0089.6788.8489.1489.146,221,500
Apr 14, 202289.4690.1289.0189.0689.066,332,000
Apr 13, 202288.2389.4087.8889.3689.368,530,800
Apr 12, 202288.4789.2187.7088.0688.067,147,800
Apr 11, 202288.1988.9887.9388.0488.046,133,100
Apr 08, 202288.4589.0687.9988.4888.485,155,500
Apr 07, 202287.4888.3086.8787.9487.945,764,600
Apr 06, 202287.8287.8586.6187.3787.378,397,800
Apr 05, 202289.0589.6688.1388.3988.395,728,700
Apr 04, 202289.2389.2388.3189.1089.105,759,000
Apr 01, 202288.6689.4188.1489.0889.086,242,000
Mar 31, 202288.9789.6488.1488.1588.155,299,700
Mar 30, 202289.6789.8388.9189.3489.344,483,600
Mar 29, 202288.9789.6488.3089.6489.647,828,100
Mar 28, 202288.9689.0288.0188.8988.895,353,400
Mar 25, 202288.5089.3488.3489.2989.295,025,000
Mar 24, 202287.1088.3487.0388.3088.305,452,600
Mar 23, 202286.7587.1586.4586.5686.565,789,400
Mar 22, 202287.1587.5186.6486.9686.966,965,900
Mar 21, 202286.1386.8785.9286.4986.498,879,700
Mar 18, 202285.1686.2584.9386.1086.109,621,100
Mar 17, 202283.6985.6283.5885.5885.587,051,500
Mar 16, 202283.6084.7682.2883.9783.9711,946,600
Mar 15, 202281.7782.8381.2282.6782.679,084,800
Mar 14, 202282.3882.9181.3281.7381.737,815,400
Mar 11, 202282.5783.2881.7881.8581.856,931,400
Mar 10, 202281.3982.5781.2882.4682.467,795,000
Mar 09, 202281.0982.7380.6582.2482.2410,313,100
Mar 08, 202280.2981.4579.2979.7779.7712,994,900
Mar 07, 202282.8382.8980.1780.1880.1810,913,200
Mar 04, 202282.3383.1081.6883.0683.068,664,500
Mar 03, 202283.9984.2982.5183.3583.359,735,800
Mar 02, 202281.9683.7181.7783.2583.259,571,400
Mar 01, 202283.1483.7980.9781.4681.4613,131,900
Feb 28, 202283.0483.9582.5783.3883.3811,230,200
Feb 25, 202281.7484.3881.6784.3484.3411,129,200
Feb 24, 202279.7781.6079.3881.3781.3715,903,500
Feb 23, 202283.2083.5081.4981.6181.619,581,100
Feb 22, 202283.4683.8281.9982.6782.6710,654,400
Feb 18, 202284.1884.6283.3983.8683.868,964,800
Feb 17, 202284.5884.8483.7184.0084.006,541,900
Feb 16, 202284.7585.6484.5985.4685.467,839,000
Feb 15, 202283.8984.9783.8084.8484.846,675,500
Feb 14, 202284.0684.1482.6883.3183.319,448,400
Feb 11, 202284.8985.6783.7284.0084.0012,633,200
Feb 10, 202285.5187.2284.9085.3285.3213,311,000
Feb 09, 202284.8285.9584.7985.8285.8210,734,600
Feb 08, 202283.0484.1482.8783.9983.997,750,900
Feb 07, 202283.2983.4982.4382.7182.7112,627,700
Feb 04, 202283.3884.0582.6383.1283.1211,688,100
Feb 03, 202285.2785.8984.3884.5284.527,771,300
Feb 02, 202285.7386.4085.2786.0286.027,079,400
Feb 01, 202284.8885.9584.4285.7585.759,304,200
Jan 31, 202282.7884.5182.6484.4584.457,274,700
Jan 28, 202282.3883.2581.2383.2283.2211,008,000
Jan 27, 202283.3784.4781.9682.7482.7411,587,300
Jan 26, 202284.0084.7081.6382.4682.4613,460,800
Jan 25, 202282.8384.0481.4083.3383.3314,655,600
Jan 24, 202282.4684.3180.9184.0984.0921,227,000
Jan 21, 202285.6385.9583.7684.0484.0416,271,200
Jan 20, 202287.6388.2886.0486.1486.148,573,600
Jan 19, 202288.2888.5087.3787.4187.417,416,200
Jan 18, 202287.8487.9986.9587.6387.637,790,900
Jan 14, 202288.5788.9787.7488.8088.807,294,400
Jan 13, 202290.1290.5989.3489.5689.566,003,100
Jan 12, 202290.1190.4589.3690.2690.265,107,800
Jan 11, 202288.5289.3987.7689.3689.366,807,400
Jan 10, 202288.8289.0387.5588.3988.398,409,600
Jan 07, 202289.4989.6488.9189.3089.308,271,800
Jan 06, 202290.7390.7389.2589.3889.388,934,300
Jan 05, 202291.0092.3190.4990.5290.5210,626,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement