XLB - Materials Select Sector SPDRÂ ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201858.1158.6658.1158.5258.527,114,200
Jun 21, 201858.1658.2257.5857.6857.687,186,500
Jun 20, 201858.7358.7358.0658.3058.305,335,200
Jun 19, 201858.8859.0057.9958.4958.497,211,700
Jun 18, 201859.2759.6959.2059.5859.588,991,500
Jun 15, 201859.7659.9359.3159.7359.736,527,600
Jun 15, 20180.28 Dividend
Jun 14, 201860.5960.7360.1960.4360.152,539,700
Jun 13, 201861.0761.1060.2760.3460.064,059,200
Jun 12, 201861.0161.2160.7761.0060.724,477,900
Jun 11, 201860.7561.0760.6460.9260.642,886,800
Jun 08, 201860.6060.9460.2760.8360.553,786,000
Jun 07, 201861.0061.0560.3960.6660.385,157,300
Jun 06, 201859.9360.9959.7660.9760.698,192,400
Jun 05, 201859.4860.0759.4059.8659.583,325,700
Jun 04, 201859.3059.5359.2659.4159.134,501,800
Jun 01, 201858.6159.2658.6159.0758.803,797,200
May 31, 201858.7458.8358.1558.1857.915,778,300
May 30, 201858.4158.8558.2358.6758.404,353,100
May 29, 201858.5158.8657.8057.9957.725,844,700
May 25, 201859.0859.1958.8059.0158.744,057,700
May 24, 201859.4259.6459.0359.3359.063,546,900
May 23, 201859.2959.5659.0159.5459.263,649,400
May 22, 201860.1860.3659.6259.6859.403,852,500
May 21, 201860.1860.3259.9760.1859.905,296,000
May 18, 201859.7160.0359.6859.8659.583,275,400
May 17, 201859.5060.0059.5059.7859.5010,367,300
May 16, 201858.9459.7258.9459.6459.363,362,400
May 15, 201858.8259.0458.4658.9458.677,163,800
May 14, 201859.0659.3158.8959.1258.852,785,800
May 11, 201858.9559.3758.8158.8958.623,552,500
May 10, 201858.5459.2558.5058.9158.644,833,000
May 09, 201857.8858.5757.8858.4958.2212,032,900
May 08, 201857.6457.9057.3557.6657.393,674,600
May 07, 201857.8658.1457.5857.7857.514,945,800
May 04, 201856.7258.1256.6957.8057.534,452,900
May 03, 201856.9057.4656.2957.0956.839,760,800
May 02, 201857.0557.2756.7256.8356.576,370,300
May 01, 201856.7056.9856.2256.9656.706,281,100
Apr 30, 201857.8558.0556.9557.0156.754,875,200
Apr 27, 201857.9258.0757.3557.7657.497,898,400
Apr 26, 201857.8258.1557.4957.9157.644,937,600
Apr 25, 201857.3457.7356.8257.5557.287,950,500
Apr 24, 201859.0559.0556.6457.2456.978,724,200
Apr 23, 201858.8859.0758.6758.8358.563,097,700
Apr 20, 201859.3359.5158.7559.0058.734,351,100
Apr 19, 201860.0660.0659.1059.3259.055,819,600
Apr 18, 201859.9060.2559.7659.9959.714,736,200
Apr 17, 201859.2759.7359.0159.5659.284,781,200
Apr 16, 201858.5458.9858.2458.8958.626,332,100
Apr 13, 201858.4958.6557.9058.1157.844,321,800
Apr 12, 201857.8258.4157.6758.1757.903,536,800
Apr 11, 201857.5757.8057.3457.5657.296,457,400
Apr 10, 201857.5858.3157.5057.9957.7212,802,600
Apr 09, 201856.8257.5056.4256.8256.566,289,200
Apr 06, 201857.3557.6256.1556.5156.257,911,400
Apr 05, 201857.1358.1257.0457.9257.657,694,300
Apr 04, 201855.5556.9155.2356.8656.606,436,700
Apr 03, 201855.8356.6555.4856.4956.236,786,400
Apr 02, 201856.7557.0355.2155.7055.449,329,400
Mar 29, 201856.1357.2456.0856.9456.686,210,700
Mar 28, 201856.6956.9055.6955.8755.6111,844,200
Mar 27, 201857.3257.6856.3056.5956.337,291,000
Mar 26, 201856.6857.2256.1557.1756.915,842,100
Mar 23, 201857.2757.4355.9756.0255.767,908,900
Mar 22, 201858.4358.6457.1157.1456.887,699,700
Mar 21, 201858.3859.4358.1858.9058.634,853,700
Mar 20, 201858.5158.7058.1258.2457.973,614,400
Mar 19, 201858.9859.0257.8758.3058.036,341,200
Mar 16, 201859.0459.4758.9359.1558.885,526,500
Mar 16, 20180.226 Dividend
Mar 15, 201860.2560.3059.3759.3858.885,235,300
Mar 14, 201861.1961.2060.0560.1759.665,429,400
Mar 13, 201861.5061.7460.8560.9260.416,069,200
Mar 12, 201861.3961.6961.0561.1760.654,775,200
Mar 09, 201860.6161.3560.3861.3260.805,863,200
Mar 08, 201860.3160.4359.8260.2359.725,167,300
Mar 07, 201859.7660.3459.6660.1859.678,393,300
Mar 06, 201860.0160.8559.7260.4059.898,807,500
Mar 05, 201858.6959.9158.6159.7459.246,580,600
Mar 02, 201858.6759.1258.3758.9658.468,009,700
Mar 01, 201859.6059.8558.5859.0258.529,962,500
Feb 28, 201860.8860.9459.6259.6359.135,570,700
Feb 27, 201861.5061.5960.7160.7160.205,918,600
Feb 26, 201861.5561.6060.9561.5661.043,254,500
Feb 23, 201860.7561.3160.4461.2960.773,532,000
Feb 22, 201860.2660.9660.1860.4059.894,529,400
Feb 21, 201860.2661.0759.9960.0059.494,997,300
Feb 20, 201860.2260.6659.9960.2159.705,243,700
Feb 16, 201860.4261.0760.2160.4859.978,458,500
Feb 15, 201860.6860.7459.9660.7060.196,149,100
Feb 14, 201858.9660.3758.8460.2559.747,999,700
Feb 13, 201859.3659.7259.2259.4558.956,776,300
Feb 12, 201858.8859.9558.7159.6059.1010,470,200
Feb 09, 201858.0558.8156.6258.4257.9326,417,500
Feb 08, 201859.6059.7357.4057.4256.9412,800,000
Feb 07, 201859.7860.6059.5159.5159.0116,751,000
Feb 06, 201857.3060.1557.1460.0559.5419,340,300
Feb 05, 201860.2160.8758.1558.1557.6618,570,700
Feb 02, 201861.7561.8460.4160.4659.959,674,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...