XLB - Materials Select Sector SPDR Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202056.4155.1054.8954.9054.90264,270
Feb 26, 202056.4157.1655.8355.9255.9214,295,400
Feb 25, 202058.6558.7055.9656.1156.1120,062,000
Feb 24, 202058.8159.0858.3758.6458.649,294,900
Feb 21, 202060.3760.5660.2060.3460.346,520,500
Feb 20, 202060.3061.0360.1860.6260.625,180,600
Feb 19, 202060.5060.7560.4660.5260.526,827,400
Feb 18, 202060.4260.5760.0860.3660.364,708,100
Feb 14, 202060.5260.7460.3560.5160.513,627,500
Feb 13, 202060.6460.8860.3460.5060.504,117,800
Feb 12, 202060.8060.8460.5260.7260.723,243,500
Feb 11, 202060.3860.9460.3560.3960.394,058,400
Feb 10, 202060.0060.2259.8760.0660.064,525,600
Feb 07, 202060.5860.5859.8860.0960.097,833,300
Feb 06, 202061.2961.2960.7460.9660.9612,375,900
Feb 05, 202060.4061.1059.9760.9960.9917,150,400
Feb 04, 202059.5660.2059.3259.8859.8813,595,100
Feb 03, 202057.8559.1057.8058.8458.8412,160,600
Jan 31, 202058.3958.4357.4457.6357.6311,020,700
Jan 30, 202058.5259.0158.1458.9358.938,699,100
Jan 29, 202059.3159.6359.2759.3059.303,569,200
Jan 28, 202058.7459.3058.6159.1159.114,491,100
Jan 27, 202058.6858.8758.4558.4558.456,934,600
Jan 24, 202060.2660.2959.4959.7459.745,246,700
Jan 23, 202059.7660.2359.3360.1760.173,462,600
Jan 22, 202060.6160.6660.2160.2460.242,737,500
Jan 21, 202060.7260.8360.3960.4860.483,807,400
Jan 17, 202060.9461.1560.7861.1461.145,447,200
Jan 16, 202060.7260.9760.5260.8760.879,399,900
Jan 15, 202060.0960.7960.0860.5160.513,898,500
Jan 14, 202060.2960.4759.9760.1060.105,505,100
Jan 13, 202059.6360.3759.5760.3560.354,409,300
Jan 10, 202059.9660.1159.4859.5859.585,637,400
Jan 09, 202059.7959.9359.6359.8259.823,786,200
Jan 08, 202059.4059.8459.2059.6059.608,079,600
Jan 07, 202059.3659.8059.2059.3959.3920,266,900
Jan 06, 202059.5559.8359.4159.4659.4615,764,400
Jan 03, 202060.0860.4459.7059.7259.7212,423,200
Jan 02, 202061.8361.9460.6360.7060.707,357,400
Dec 31, 201960.9661.4860.8761.4261.422,695,000
Dec 30, 201961.2961.3060.9060.9760.973,007,700
Dec 27, 201961.6161.6161.1361.1661.166,802,700
Dec 26, 201961.2561.3961.0461.3961.392,802,400
Dec 24, 201961.0861.2660.9861.1261.121,450,700
Dec 23, 201960.8561.1060.7061.0561.053,144,000
Dec 20, 201960.6160.9760.6160.8860.884,168,900
Dec 20, 20190.334 Dividend
Dec 19, 201960.7661.0160.7060.9260.593,095,600
Dec 18, 201960.8560.8560.2560.7160.383,673,700
Dec 17, 201960.8061.0660.5960.7960.465,025,800
Dec 16, 201960.9961.0560.6460.7060.378,993,000
Dec 13, 201960.9961.2460.4260.4460.115,083,400
Dec 12, 201960.1460.9960.0060.9160.587,225,400
Dec 11, 201959.9060.1359.7860.0759.743,492,700
Dec 10, 201959.8859.9759.5159.6259.293,549,800
Dec 09, 201960.1660.3159.9059.9859.652,750,200
Dec 06, 201959.9860.2059.8360.1059.776,597,200
Dec 05, 201959.2959.5358.9959.4959.165,204,600
Dec 04, 201959.4559.8559.0659.1958.875,609,300
Dec 03, 201958.9259.1358.6259.0658.748,656,300
Dec 02, 201959.9460.0559.4459.4459.116,973,200
Nov 29, 201960.0560.2359.8460.0459.713,533,600
Nov 27, 201960.1360.3159.8160.2659.935,041,500
Nov 26, 201959.6860.0959.5460.0259.693,935,600
Nov 25, 201959.5359.7459.4559.7259.393,114,300
Nov 22, 201959.3759.5959.2659.3359.002,874,700
Nov 21, 201959.3159.4059.0859.2358.913,173,600
Nov 20, 201959.8559.9659.2659.3359.005,612,700
Nov 19, 201960.4760.4759.8860.0859.753,631,200
Nov 18, 201960.1160.3960.0460.2159.882,916,600
Nov 15, 201960.7160.8160.2060.3660.033,410,900
Nov 14, 201959.9060.4659.8760.4160.083,581,200
Nov 13, 201960.1460.3659.9360.0459.715,341,000
Nov 12, 201960.2760.6060.0860.3960.064,960,300
Nov 11, 201959.8560.1559.7460.0859.754,121,300
Nov 08, 201959.8060.1859.7560.1759.842,880,100
Nov 07, 201959.8659.9959.7059.9359.604,193,900
Nov 06, 201959.5259.6959.3159.5359.203,994,300
Nov 05, 201959.4559.9059.3459.5759.243,740,500
Nov 04, 201959.4559.5959.1659.4759.143,089,300
Nov 01, 201958.4959.0158.4359.0158.694,666,300
Oct 31, 201958.7858.9057.8758.1957.877,136,700
Oct 30, 201958.6258.9458.3458.8558.536,347,200
Oct 29, 201958.1859.0758.0558.8058.484,145,500
Oct 28, 201958.4958.7458.2558.4458.123,404,500
Oct 25, 201957.6458.4057.5858.2657.944,037,500
Oct 24, 201957.6757.9957.3257.6357.314,662,300
Oct 23, 201957.3057.7057.2457.4557.143,996,500
Oct 22, 201957.2957.4856.8457.0956.784,053,500
Oct 21, 201957.7757.9557.3357.3357.022,924,900
Oct 18, 201957.4657.7657.2857.5157.193,082,100
Oct 17, 201957.7458.0557.5157.6157.293,110,500
Oct 16, 201957.3557.8857.3157.4657.143,844,600
Oct 15, 201957.2357.6257.0457.3457.034,893,800
Oct 14, 201957.1557.3056.9156.9456.634,702,300
Oct 11, 201956.9357.8856.8657.3557.0410,300,400
Oct 10, 201955.9356.5355.7856.2655.956,769,400
Oct 09, 201955.6755.9555.3655.7555.448,883,200
Oct 08, 201955.7155.7555.1155.1354.837,806,900
Oct 07, 201956.1656.6955.9456.1155.808,628,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...