XLB - Materials Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201957.8257.9257.6157.6757.675,826,000
Jun 21, 20190.346 Dividend
Jun 20, 201958.2058.3657.7058.2057.856,743,800
Jun 19, 201957.7957.8157.1757.4757.137,166,400
Jun 18, 201957.6558.1957.5957.7957.456,887,800
Jun 17, 201957.7857.8257.2657.3457.007,507,000
Jun 14, 201958.0058.0657.6757.8757.533,937,700
Jun 13, 201957.9958.1957.9258.1257.777,392,100
Jun 12, 201957.6257.8657.5557.7857.443,550,400
Jun 11, 201957.9358.1557.4957.5957.257,868,700
Jun 10, 201957.8957.9757.5857.6357.2914,362,600
Jun 07, 201957.3957.7457.2757.5357.1923,211,100
Jun 06, 201956.6357.2156.4357.0256.6819,911,600
Jun 05, 201956.2956.4855.5156.3556.0119,704,000
Jun 04, 201955.0056.0554.6855.9455.6117,777,900
Jun 03, 201952.9054.4352.7554.4154.0913,155,400
May 31, 201952.7252.9852.5252.7552.445,991,800
May 30, 201953.2853.5953.2153.3553.034,475,100
May 29, 201952.8453.3452.7053.2652.948,738,800
May 28, 201953.7853.9553.2153.2552.934,826,100
May 24, 201954.0354.1953.5053.7953.474,090,400
May 23, 201953.7453.9253.2553.4953.174,922,700
May 22, 201954.6054.8054.3254.3254.005,308,500
May 21, 201954.2654.7854.1854.7054.374,371,600
May 20, 201954.1654.3853.7853.8753.555,016,300
May 17, 201954.5655.0454.4154.6554.336,083,300
May 16, 201954.6355.1654.6354.9854.654,905,300
May 15, 201954.0054.6153.7754.2253.905,262,200
May 14, 201954.0954.7753.9554.3654.046,101,900
May 13, 201954.1255.1053.4953.9053.587,048,800
May 10, 201954.3055.3454.0755.1454.816,472,900
May 09, 201954.2154.6153.7854.4054.086,714,400
May 08, 201954.8455.0954.6054.8354.506,159,700
May 07, 201955.3355.4354.5954.8854.559,751,000
May 06, 201955.3256.0855.3255.8655.5315,601,100
May 03, 201956.2356.7056.1856.6756.336,033,400
May 02, 201956.1456.4455.7356.1255.7910,973,100
May 01, 201957.5357.5356.4056.4156.076,550,900
Apr 30, 201957.1157.5256.8257.4557.113,399,200
Apr 29, 201956.9257.1256.7556.9656.626,056,500
Apr 26, 201956.6057.2256.4957.0756.734,950,100
Apr 25, 201957.0757.1556.4256.6056.265,180,100
Apr 24, 201957.6357.8157.3357.3356.993,808,200
Apr 23, 201957.3457.8757.2057.6957.357,645,200
Apr 22, 201957.6057.7957.3557.4357.095,988,100
Apr 18, 201957.8057.9757.5257.8257.483,634,400
Apr 17, 201958.2358.5057.7357.7557.413,370,200
Apr 16, 201957.7958.1257.5258.1157.763,737,500
Apr 15, 201958.1258.1657.7557.8557.512,705,100
Apr 12, 201957.8358.1257.6558.1257.773,608,700
Apr 11, 201957.3757.5757.2057.3657.023,494,600
Apr 10, 201957.4757.5857.1757.3957.053,797,400
Apr 09, 201957.6057.6857.2557.4257.086,110,800
Apr 08, 201957.7857.9057.5457.8457.506,574,700
Apr 05, 201957.8558.0557.6557.8257.483,668,600
Apr 04, 201957.3057.8657.2757.8457.506,102,800
Apr 03, 201956.9857.6256.8157.2656.9217,364,500
Apr 02, 201956.4756.7656.2456.5256.187,112,300
Apr 01, 201955.8956.4155.8256.3356.006,454,300
Mar 29, 201955.0855.5254.8355.5055.176,327,300
Mar 28, 201954.5755.0554.5555.0254.694,870,800
Mar 27, 201954.4254.6954.1054.4954.179,782,600
Mar 26, 201954.5954.7354.1754.5654.245,899,800
Mar 25, 201954.3054.7254.1454.2353.916,562,700
Mar 22, 201955.5155.5254.2354.3354.019,123,700
Mar 21, 201955.2256.2155.1656.0055.677,959,700
Mar 20, 201955.4355.7054.8855.4155.0811,235,000
Mar 19, 201955.8056.1555.2155.4655.135,271,300
Mar 18, 201955.4455.6155.1155.5355.204,345,500
Mar 15, 201955.5655.8355.1955.4055.077,259,000
Mar 15, 20190.239 Dividend
Mar 14, 201955.8355.9555.4455.5755.005,039,800
Mar 13, 201956.0356.3455.8855.9955.425,518,400
Mar 12, 201955.5956.0455.5955.7255.157,216,100
Mar 11, 201954.9655.5354.8855.5154.946,857,700
Mar 08, 201954.3554.7754.0654.7354.177,144,600
Mar 07, 201954.9754.9854.2354.6454.0811,961,900
Mar 06, 201955.1355.4855.0155.0954.534,615,500
Mar 05, 201955.1155.2554.9154.9754.415,231,700
Mar 04, 201955.1055.4654.3955.2354.677,960,400
Mar 01, 201955.4555.7454.7954.9854.429,841,500
Feb 28, 201955.6755.7254.9355.0554.498,762,500
Feb 27, 201955.7055.9055.3755.7355.164,631,200
Feb 26, 201956.0156.1855.8055.8255.256,192,300
Feb 25, 201956.0156.3055.8956.1455.576,187,900
Feb 22, 201955.8255.9555.5855.7855.214,790,800
Feb 21, 201955.8355.9655.3155.5454.978,551,900
Feb 20, 201954.9256.1054.8455.7655.1911,309,000
Feb 19, 201954.2855.0854.2354.8254.2612,264,500
Feb 15, 201954.3454.6254.0854.4853.927,647,200
Feb 14, 201953.7854.1453.6053.7553.204,885,000
Feb 13, 201954.2654.4254.0154.0353.487,347,100
Feb 12, 201953.2754.0353.1253.9653.4110,069,800
Feb 11, 201952.8952.9652.5352.7852.244,158,300
Feb 08, 201952.4652.7152.0352.7052.164,521,400
Feb 07, 201953.1553.2552.3252.7552.216,368,000
Feb 06, 201953.5553.7653.3953.4952.944,954,900
Feb 05, 201953.5453.9453.5153.8153.264,428,900
Feb 04, 201953.4153.4753.0653.4252.873,557,800
Feb 01, 201953.3253.6453.0853.5152.965,539,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...