XLB - Materials Select Sector SPDR ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201952.8552.9951.9152.4152.415,705,000
Jan 22, 201953.2653.3552.4652.7752.777,433,400
Jan 18, 201953.0853.7652.9353.5153.518,757,400
Jan 17, 201951.4552.7651.4552.6452.6410,205,500
Jan 16, 201951.5452.0051.4651.7351.7313,718,700
Jan 15, 201951.5451.8651.2151.5351.537,547,100
Jan 14, 201951.8152.1551.5551.8751.8711,503,200
Jan 11, 201952.2152.4051.9352.2752.276,186,200
Jan 10, 201951.6552.5151.6052.4852.488,471,400
Jan 09, 201952.1352.2251.5352.0252.028,125,200
Jan 08, 201951.7152.0851.4252.0052.0010,328,600
Jan 07, 201951.3052.0750.9651.4651.467,468,300
Jan 04, 201950.1451.4850.0651.2851.288,950,600
Jan 03, 201950.5150.5149.2449.3449.349,834,000
Jan 02, 201949.7850.9749.5050.7850.789,096,300
Dec 31, 201850.2750.6149.9650.5250.527,798,000
Dec 28, 201850.6450.9149.9150.1050.109,453,000
Dec 27, 201848.8550.3948.6450.3750.3714,923,600
Dec 26, 201847.5649.4847.0549.4649.4617,116,100
Dec 24, 201848.2848.6647.3147.3447.3411,328,200
Dec 21, 201849.3150.1248.5548.6048.6020,556,100
Dec 21, 20180.319 Dividend
Dec 20, 201849.8950.3748.8649.3649.0423,173,100
Dec 19, 201850.8051.7949.8050.0349.7119,700,400
Dec 18, 201850.8251.3450.4150.7250.3911,682,900
Dec 17, 201851.3951.7450.1150.4450.1115,251,600
Dec 14, 201851.3251.8451.1351.3250.997,979,400
Dec 13, 201852.4952.6651.5351.7251.3914,628,600
Dec 12, 201852.6552.9452.3052.3351.997,451,000
Dec 11, 201852.9753.2751.6751.8851.5410,071,100
Dec 10, 201851.9352.2751.1152.0551.7111,664,900
Dec 07, 201853.1454.0051.7451.9151.5714,026,300
Dec 06, 201853.0253.1951.8853.1952.8513,225,300
Dec 04, 201855.5055.6153.8353.9253.579,045,800
Dec 03, 201855.7456.1454.9855.5755.218,575,100
Nov 30, 201854.0954.7754.0354.6154.266,058,200
Nov 29, 201854.0754.7853.9554.4754.127,138,200
Nov 28, 201853.4054.0852.6854.0853.738,531,000
Nov 27, 201853.5153.8152.9053.2652.925,871,100
Nov 26, 201853.7754.1153.6053.9253.575,357,300
Nov 23, 201853.3953.6753.1553.3152.973,151,100
Nov 21, 201853.6454.4153.6453.8953.547,013,400
Nov 20, 201853.9354.0453.2253.4653.1111,259,300
Nov 19, 201855.1255.4254.3054.4554.1012,284,200
Nov 16, 201854.5255.3854.3755.2454.888,731,000
Nov 15, 201853.7754.9553.7754.6954.3412,033,900
Nov 14, 201854.3354.7253.6753.9553.609,726,300
Nov 13, 201854.2954.8753.9354.0153.669,506,200
Nov 12, 201854.9155.0254.0654.1753.8210,059,800
Nov 09, 201855.4355.4354.5754.9854.629,012,400
Nov 08, 201855.6956.0155.4755.7655.406,447,400
Nov 07, 201855.4356.0355.0956.0055.646,781,100
Nov 06, 201854.2855.0654.1355.0154.656,572,600
Nov 05, 201854.0054.2553.7254.1253.777,856,800
Nov 02, 201854.4654.6153.2553.9653.6113,439,800
Nov 01, 201853.5754.2253.1954.0953.7413,724,300
Oct 31, 201852.4952.9552.2752.6152.2713,167,700
Oct 30, 201850.6052.0050.5551.9051.5623,172,600
Oct 29, 201851.5151.8850.2250.7450.4117,412,700
Oct 26, 201850.4551.3950.0950.8650.5323,979,300
Oct 25, 201850.8151.5550.7451.1650.8314,255,800
Oct 24, 201851.9752.2350.4050.5150.1820,634,000
Oct 23, 201851.8352.4351.0352.1651.8220,201,900
Oct 22, 201853.3353.5252.5052.6852.3413,326,500
Oct 19, 201853.3553.8353.0153.1052.767,105,900
Oct 18, 201853.8454.3653.1953.4853.137,693,900
Oct 17, 201854.3854.5053.7454.0953.748,535,000
Oct 16, 201853.7554.5653.5654.4454.095,526,500
Oct 15, 201853.7554.0953.5653.5853.235,128,000
Oct 12, 201854.4754.6353.3753.7653.4110,650,500
Oct 11, 201854.2054.6853.4253.6153.2618,286,800
Oct 10, 201855.7355.7654.2254.2453.8913,201,700
Oct 09, 201856.8656.8655.6155.7055.3411,357,400
Oct 08, 201857.4157.7157.1757.6157.246,290,100
Oct 05, 201857.9658.1857.4057.6457.275,352,000
Oct 04, 201858.3258.3257.6158.0757.695,578,900
Oct 03, 201858.9659.0458.2958.3457.963,935,000
Oct 02, 201858.5558.9158.4658.7658.383,673,800
Oct 01, 201858.2558.7558.2558.5158.134,386,500
Sep 28, 201858.1358.2257.8257.9357.565,380,900
Sep 27, 201858.7758.7758.2358.3057.926,279,900
Sep 26, 201859.1159.3758.6958.8158.438,511,300
Sep 25, 201859.8559.9159.3359.4059.025,069,000
Sep 24, 201860.3660.4459.6159.7159.324,600,700
Sep 21, 201860.9461.0560.4060.5660.178,136,200
Sep 21, 20180.289 Dividend
Sep 20, 201860.7561.1660.7360.9860.305,597,600
Sep 19, 201859.7460.5859.7460.3359.667,927,200
Sep 18, 201859.7960.0059.4759.6859.014,078,500
Sep 17, 201859.3959.9759.3959.6258.953,883,400
Sep 14, 201859.5659.6759.2659.4158.754,853,700
Sep 13, 201859.6759.8759.4059.4358.774,102,900
Sep 12, 201859.1659.4758.9359.2058.546,241,300
Sep 11, 201858.6259.3258.4159.1758.517,749,000
Sep 10, 201859.1459.3759.0259.0558.394,771,500
Sep 07, 201858.9359.2058.5958.9858.327,299,100
Sep 06, 201859.3259.7258.9659.3758.716,004,100
Sep 05, 201858.8159.3658.6459.2558.594,640,400
Sep 04, 201859.1159.1458.5658.8658.205,972,200
Aug 31, 201859.3659.7459.1459.2758.614,280,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...