XLB - Materials Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201863.1963.2562.9363.1563.152,827,427
Jan 18, 201862.7563.1362.5362.9062.905,532,100
Jan 17, 201863.1063.2262.6862.9462.9410,849,400
Jan 16, 201863.5863.6662.2662.6562.658,512,900
Jan 12, 201863.5363.5763.1763.3963.394,548,700
Jan 11, 201862.7263.2962.6763.2963.295,821,300
Jan 10, 201862.7362.7462.3462.4762.474,220,400
Jan 09, 201863.0363.3262.8162.8562.854,755,500
Jan 08, 201862.9263.0162.6462.9562.954,539,100
Jan 05, 201862.6362.9362.4962.8662.864,672,000
Jan 04, 201862.0862.4962.0562.3662.364,120,100
Jan 03, 201861.5561.8961.4161.8261.824,952,300
Jan 02, 201860.8561.4160.6961.3961.398,979,200
Dec 29, 201760.8760.8760.4760.5360.532,484,800
Dec 28, 201760.4460.6560.3160.6460.641,565,400
Dec 27, 201760.4060.4960.3260.3760.374,186,600
Dec 26, 201760.3760.4460.2560.2960.291,659,800
Dec 22, 201760.2160.3960.0960.3460.343,005,600
Dec 21, 201760.1760.2459.8860.1160.113,211,900
Dec 20, 201760.1660.1959.9059.9059.904,758,500
Dec 19, 201759.9960.0959.8359.8859.883,154,800
Dec 18, 201759.4760.0059.4359.9559.954,871,300
Dec 15, 201758.9659.2558.8759.0859.085,029,000
Dec 15, 20170.288 Dividend
Dec 14, 201759.8359.8358.9959.0258.734,184,500
Dec 13, 201759.5659.7659.5459.6859.394,181,700
Dec 12, 201759.6359.7159.4659.5259.236,014,500
Dec 11, 201759.5959.7659.4259.5159.225,228,700
Dec 08, 201759.5059.7059.3059.4359.145,135,200
Dec 07, 201758.9759.4458.8559.4359.143,580,300
Dec 06, 201759.2759.4059.0159.0358.744,038,700
Dec 05, 201759.7059.8059.3659.3859.098,226,800
Dec 04, 201759.4960.1759.4759.6859.396,523,400
Dec 01, 201759.6759.7558.6259.0758.788,183,900
Nov 30, 201759.3659.9759.2559.5659.277,508,600
Nov 29, 201759.2159.2759.0259.2358.943,869,100
Nov 28, 201758.5959.1758.5659.1458.854,400,700
Nov 27, 201758.8758.8758.4858.4958.203,801,200
Nov 24, 201758.6758.9158.6458.8458.551,223,200
Nov 22, 201758.7658.7858.5458.5458.252,375,800
Nov 21, 201758.7258.9958.6358.7058.413,100,200
Nov 20, 201758.2658.5658.1858.3958.114,159,100
Nov 17, 201758.0858.5058.0358.3158.032,825,900
Nov 16, 201757.7358.3057.6858.2357.953,507,400
Nov 15, 201757.5357.6857.2657.5357.255,480,600
Nov 14, 201758.0658.1257.7357.8857.603,686,700
Nov 13, 201757.8958.4957.7058.4158.122,704,200
Nov 10, 201758.0158.2757.9958.1157.832,850,000
Nov 09, 201758.4058.5058.0258.2057.924,727,100
Nov 08, 201758.7358.8158.5458.7058.412,566,700
Nov 07, 201758.6758.7658.4658.6458.353,625,800
Nov 06, 201758.7559.0058.5258.5858.293,698,300
Nov 03, 201758.9058.9058.5558.8358.543,791,000
Nov 02, 201759.3759.3758.7358.8658.5712,818,800
Nov 01, 201759.3059.4859.0759.2959.005,601,000
Oct 31, 201758.9159.1558.8959.0058.714,005,900
Oct 30, 201759.3859.3858.7258.8458.555,245,700
Oct 27, 201759.3859.3858.7859.1258.835,191,100
Oct 26, 201759.1559.6258.9359.4359.146,992,900
Oct 25, 201758.9659.0358.3958.6558.365,658,900
Oct 24, 201758.7859.0558.7458.9658.674,225,200
Oct 23, 201758.9259.1758.6058.6358.343,146,500
Oct 20, 201758.4658.7458.4458.7458.454,737,400
Oct 19, 201757.9058.2457.7058.2457.962,725,400
Oct 18, 201758.1858.2257.9758.0257.744,439,300
Oct 17, 201758.2458.2858.0158.1657.882,741,100
Oct 16, 201758.6158.6458.1458.3158.033,313,100
Oct 13, 201758.4458.5058.3258.3558.073,357,900
Oct 12, 201757.8458.1557.8258.0757.793,188,100
Oct 11, 201757.9057.9657.6657.9657.682,016,800
Oct 10, 201758.1158.1157.7357.9357.652,572,000
Oct 09, 201757.9657.9957.7057.8957.611,669,500
Oct 06, 201757.7857.9357.6757.9057.622,631,200
Oct 05, 201757.8058.0357.7258.0357.753,670,000
Oct 04, 201757.7257.8557.6457.6857.403,840,500
Oct 03, 201757.5057.6957.3457.6657.383,668,800
Oct 02, 201756.7357.4256.7157.4257.147,515,900
Sep 29, 201756.7656.8856.5356.8056.524,144,400
Sep 28, 201756.3556.8156.2056.8056.524,356,700
Sep 27, 201756.4756.5555.9956.4056.123,968,600
Sep 26, 201756.7056.7756.3856.4056.122,745,300
Sep 25, 201756.5156.6556.2556.6556.375,489,000
Sep 22, 201756.6556.7356.4656.5556.272,943,600
Sep 21, 201756.7656.9656.7456.7556.473,172,400
Sep 20, 201756.8556.9956.5656.8756.594,432,400
Sep 19, 201756.5656.7056.3256.6756.393,032,000
Sep 18, 201756.1856.4456.0856.3856.104,425,700
Sep 15, 201756.0356.1755.8856.0755.804,700,900
Sep 15, 20170.302 Dividend
Sep 14, 201756.1856.4656.0556.3755.794,278,800
Sep 13, 201756.2156.2355.9056.1855.614,390,300
Sep 12, 201755.9856.3955.9756.2055.636,643,700
Sep 11, 201755.3155.8855.2155.7355.165,072,300
Sep 08, 201754.9955.0754.7755.0154.452,719,200
Sep 07, 201755.0155.0654.6855.0354.474,442,600
Sep 06, 201754.8555.0254.5454.9454.386,258,500
Sep 05, 201755.4855.6254.7454.8054.246,828,000
Sep 01, 201755.2655.4955.1355.4354.865,283,700
Aug 31, 201754.9055.1954.8555.0754.514,640,300
Aug 30, 201754.2154.7154.0654.6554.095,141,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...