XLB - Materials Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201860.1860.3259.9760.1860.185,237,600
May 18, 201859.7160.0359.6859.8659.863,275,400
May 17, 201859.5060.0059.5059.7859.7810,367,300
May 16, 201858.9459.7258.9459.6459.643,362,400
May 15, 201858.8259.0458.4658.9458.947,163,800
May 14, 201859.0659.3158.8959.1259.122,785,800
May 11, 201858.9559.3758.8158.8958.893,552,500
May 10, 201858.5459.2558.5058.9158.914,833,000
May 09, 201857.8858.5757.8858.4958.4912,032,900
May 08, 201857.6457.9057.3557.6657.663,674,600
May 07, 201857.8658.1457.5857.7857.784,945,800
May 04, 201856.7258.1256.6957.8057.804,452,900
May 03, 201856.9057.4656.2957.0957.099,760,800
May 02, 201857.0557.2756.7256.8356.836,370,300
May 01, 201856.7056.9856.2256.9656.966,281,100
Apr 30, 201857.8558.0556.9557.0157.014,875,200
Apr 27, 201857.9258.0757.3557.7657.767,898,400
Apr 26, 201857.8258.1557.4957.9157.914,937,600
Apr 25, 201857.3457.7356.8257.5557.557,950,500
Apr 24, 201859.0559.0556.6457.2457.248,724,200
Apr 23, 201858.8859.0758.6758.8358.833,097,700
Apr 20, 201859.3359.5158.7559.0059.004,351,100
Apr 19, 201860.0660.0659.1059.3259.325,819,600
Apr 18, 201859.9060.2559.7659.9959.994,736,200
Apr 17, 201859.2759.7359.0159.5659.564,781,200
Apr 16, 201858.5458.9858.2458.8958.896,332,100
Apr 13, 201858.4958.6557.9058.1158.114,321,800
Apr 12, 201857.8258.4157.6758.1758.173,536,800
Apr 11, 201857.5757.8057.3457.5657.566,457,400
Apr 10, 201857.5858.3157.5057.9957.9912,802,600
Apr 09, 201856.8257.5056.4256.8256.826,289,200
Apr 06, 201857.3557.6256.1556.5156.517,911,400
Apr 05, 201857.1358.1257.0457.9257.927,694,300
Apr 04, 201855.5556.9155.2356.8656.866,436,700
Apr 03, 201855.8356.6555.4856.4956.496,786,400
Apr 02, 201856.7557.0355.2155.7055.709,329,400
Mar 29, 201856.1357.2456.0856.9456.946,210,700
Mar 28, 201856.6956.9055.6955.8755.8711,844,200
Mar 27, 201857.3257.6856.3056.5956.597,291,000
Mar 26, 201856.6857.2256.1557.1757.175,842,100
Mar 23, 201857.2757.4355.9756.0256.027,908,900
Mar 22, 201858.4358.6457.1157.1457.147,699,700
Mar 21, 201858.3859.4358.1858.9058.904,853,700
Mar 20, 201858.5158.7058.1258.2458.243,614,400
Mar 19, 201858.9859.0257.8758.3058.306,341,200
Mar 16, 201859.0459.4758.9359.1559.155,526,500
Mar 16, 20180.226 Dividend
Mar 15, 201860.2560.3059.3759.3859.155,235,300
Mar 14, 201861.1961.2060.0560.1759.945,429,400
Mar 13, 201861.5061.7460.8560.9260.696,069,200
Mar 12, 201861.3961.6961.0561.1760.944,775,200
Mar 09, 201860.6161.3560.3861.3261.095,863,200
Mar 08, 201860.3160.4359.8260.2360.005,167,300
Mar 07, 201859.7660.3459.6660.1859.958,393,300
Mar 06, 201860.0160.8559.7260.4060.178,807,500
Mar 05, 201858.6959.9158.6159.7459.516,580,600
Mar 02, 201858.6759.1258.3758.9658.748,009,700
Mar 01, 201859.6059.8558.5859.0258.809,962,500
Feb 28, 201860.8860.9459.6259.6359.405,570,700
Feb 27, 201861.5061.5960.7160.7160.485,918,600
Feb 26, 201861.5561.6060.9561.5661.333,254,500
Feb 23, 201860.7561.3160.4461.2961.063,532,000
Feb 22, 201860.2660.9660.1860.4060.174,529,400
Feb 21, 201860.2661.0759.9960.0059.774,997,300
Feb 20, 201860.2260.6659.9960.2159.985,243,700
Feb 16, 201860.4261.0760.2160.4860.258,458,500
Feb 15, 201860.6860.7459.9660.7060.476,149,100
Feb 14, 201858.9660.3758.8460.2560.027,999,700
Feb 13, 201859.3659.7259.2259.4559.226,776,300
Feb 12, 201858.8859.9558.7159.6059.3710,470,200
Feb 09, 201858.0558.8156.6258.4258.2026,417,500
Feb 08, 201859.6059.7357.4057.4257.2012,800,000
Feb 07, 201859.7860.6059.5159.5159.2816,751,000
Feb 06, 201857.3060.1557.1460.0559.8219,340,300
Feb 05, 201860.2160.8758.1558.1557.9318,570,700
Feb 02, 201861.7561.8460.4160.4660.239,674,700
Feb 01, 201862.5162.9261.9862.0961.859,486,100
Jan 31, 201863.1063.1662.5362.9562.719,912,600
Jan 30, 201863.0963.3962.7662.9062.668,817,500
Jan 29, 201864.0464.1263.3263.3663.125,331,100
Jan 26, 201863.8564.1763.3964.0963.853,881,300
Jan 25, 201863.6864.0863.5563.8163.577,768,300
Jan 24, 201863.2863.7163.1263.3963.155,744,200
Jan 23, 201863.0063.1762.6763.1262.884,021,500
Jan 22, 201863.1963.1962.7963.1362.895,719,000
Jan 19, 201863.1963.3162.9363.2863.044,933,200
Jan 18, 201862.7563.1362.5362.9062.665,893,700
Jan 17, 201863.1063.2262.6862.9462.7010,849,400
Jan 16, 201863.5863.6662.2662.6562.418,512,900
Jan 12, 201863.5363.5763.1763.3963.154,548,700
Jan 11, 201862.7263.2962.6763.2963.055,821,300
Jan 10, 201862.7362.7462.3462.4762.234,220,400
Jan 09, 201863.0363.3262.8162.8562.614,755,500
Jan 08, 201862.9263.0162.6462.9562.714,539,100
Jan 05, 201862.6362.9362.4962.8662.624,672,000
Jan 04, 201862.0862.4962.0562.3662.124,120,100
Jan 03, 201861.5561.8961.4161.8261.584,952,300
Jan 02, 201860.8561.4160.6961.3961.168,979,200
Dec 29, 201760.8760.8760.4760.5360.302,484,800
Dec 28, 201760.4460.6560.3160.6460.411,565,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...