Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Materials Select Sector SPDR Fund (XLB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
88.80-0.76 (-0.85%)
At close: 04:00PM EST
88.90 +0.10 (+0.11%)
After hours: 07:51PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202288.5788.9787.7488.8088.807,293,100
Jan 13, 202290.1290.5989.3489.5689.566,003,100
Jan 12, 202290.1190.4589.3690.2690.265,107,800
Jan 11, 202288.5289.3987.7689.3689.366,807,400
Jan 10, 202288.8289.0387.5588.3988.398,409,600
Jan 07, 202289.4989.6488.9189.3089.308,271,800
Jan 06, 202290.7390.7389.2589.3889.388,934,300
Jan 05, 202291.0092.3190.4990.5290.5210,626,400
Jan 04, 202289.6990.8789.6590.5390.539,968,700
Jan 03, 202290.7290.8389.2289.4389.437,544,300
Dec 31, 202190.0590.8490.0390.6190.613,228,000
Dec 30, 202190.5691.0890.1490.2190.213,170,000
Dec 29, 202190.0890.6990.0090.5390.532,576,900
Dec 28, 202189.6090.2689.5890.1690.164,268,500
Dec 27, 202188.5989.6588.4689.6489.642,459,300
Dec 23, 202187.5788.6087.4488.3188.312,872,800
Dec 22, 202186.6487.5086.5387.4387.433,095,100
Dec 21, 202186.2887.0886.2186.7486.744,531,800
Dec 20, 202185.9886.0384.5785.6685.667,077,700
Dec 20, 20210.442 Dividend
Dec 17, 202188.4588.7187.6087.6687.227,822,900
Dec 16, 202188.4789.3488.4088.7788.326,535,600
Dec 15, 202187.3187.9886.3687.8787.437,311,500
Dec 14, 202187.7088.4287.4487.6887.244,536,800
Dec 13, 202188.2588.4587.4887.7787.334,703,300
Dec 10, 202188.4388.6487.7288.3087.854,792,500
Dec 09, 202187.5988.1887.4087.7687.323,300,800
Dec 08, 202188.1888.4587.7488.2587.814,608,200
Dec 07, 202187.5688.4387.5587.8887.445,653,500
Dec 06, 202186.1787.2485.8686.5686.128,123,000
Dec 03, 202185.6486.5684.5585.3184.889,988,600
Dec 02, 202184.0785.8583.9185.5085.078,978,700
Dec 01, 202185.9986.7383.7583.7983.3711,242,800
Nov 30, 202186.3686.5884.4984.6584.2212,002,300
Nov 29, 202187.0687.2586.2386.8086.366,140,200
Nov 26, 202185.9186.8185.4786.4085.967,107,500
Nov 24, 202188.0788.2787.7287.9187.475,182,600
Nov 23, 202188.4889.1788.0988.5488.097,615,700
Nov 22, 202188.3589.4088.3188.4588.006,689,900
Nov 19, 202188.1688.8488.0288.3187.865,213,000
Nov 18, 202188.9289.0988.2988.4788.025,194,600
Nov 17, 202189.3089.5388.7888.8588.405,279,300
Nov 16, 202189.7489.9989.3889.4488.994,388,100
Nov 15, 202190.1390.1789.3789.6989.244,314,000
Nov 12, 202189.6790.1589.4690.1089.654,387,300
Nov 11, 202189.1289.8088.9389.4388.984,079,200
Nov 10, 202189.2489.6588.5488.7288.276,436,200
Nov 09, 202188.9589.3388.5989.3388.887,884,000
Nov 08, 202188.7889.2388.6188.9288.475,345,000
Nov 05, 202187.3688.0687.2787.8287.385,829,400
Nov 04, 202187.3287.5186.7787.1486.705,036,600
Nov 03, 202186.4487.5686.2187.1986.759,593,600
Nov 02, 202185.5486.4685.3886.2985.856,635,600
Nov 01, 202185.2685.8385.0285.3284.895,520,200
Oct 29, 202185.2185.8384.8185.1284.694,337,500
Oct 28, 202184.7985.6984.7785.5385.104,151,700
Oct 27, 202185.5985.7484.6384.6984.265,702,100
Oct 26, 202185.8386.2785.1285.9285.495,776,900
Oct 25, 202185.3786.0484.8585.6885.255,399,700
Oct 22, 202185.1585.7384.8384.8384.405,784,200
Oct 21, 202184.8685.0284.1184.9984.566,696,100
Oct 20, 202184.6085.3184.4085.2184.784,651,900
Oct 19, 202184.4784.5383.8384.5384.104,795,500
Oct 18, 202183.4384.2583.2884.0983.676,349,900
Oct 15, 202184.3484.5883.9484.1583.735,852,500
Oct 14, 202182.7184.0282.4883.9083.485,687,100
Oct 13, 202181.8382.2880.9381.9181.507,215,700
Oct 12, 202181.2481.6881.0081.3080.897,665,700
Oct 11, 202181.4682.3881.1881.1980.784,836,600
Oct 08, 202181.8382.0381.0381.1880.776,399,000
Oct 07, 202181.2782.5281.2781.6381.228,469,200
Oct 06, 202179.9180.5879.0680.5880.177,724,300
Oct 05, 202180.2481.1879.7080.7380.326,792,100
Oct 04, 202180.4780.9779.4580.0279.628,555,800
Oct 01, 202179.4980.8078.8980.3779.969,250,000
Sep 30, 202180.6080.9379.0979.1178.7110,729,400
Sep 29, 202180.6880.8680.2080.3679.956,969,800
Sep 28, 202181.5081.6280.4480.6980.288,285,300
Sep 27, 202181.2882.1681.2781.7081.295,216,500
Sep 24, 202180.8281.5080.6381.0780.663,625,900
Sep 23, 202180.6581.7480.5781.1980.784,758,300
Sep 22, 202179.9980.8579.9980.0579.657,656,100
Sep 21, 202179.9180.0578.8979.2378.837,614,500
Sep 20, 202179.0879.7978.3779.4279.0210,077,800
Sep 20, 20210.354 Dividend
Sep 17, 202182.5882.7381.0781.3380.579,966,000
Sep 16, 202183.6383.7182.4483.0482.265,625,300
Sep 15, 202183.2884.0583.1283.9583.166,325,800
Sep 14, 202184.2884.3482.8983.0782.296,043,700
Sep 13, 202184.7585.0083.4683.9983.207,610,000
Sep 10, 202184.4285.0583.9684.0183.228,890,100
Sep 09, 202183.7684.6083.7684.0383.244,935,700
Sep 08, 202184.5684.6483.7184.0083.216,210,000
Sep 07, 202185.0785.1384.6984.8184.026,932,300
Sep 03, 202185.8586.1085.3585.3784.5711,439,100
Sep 02, 202185.6486.1185.6185.9485.135,315,500
Sep 01, 202185.5285.7384.6585.3984.597,008,800
Aug 31, 202185.8185.8185.2085.6184.815,304,400
Aug 30, 202186.3086.4685.8685.8685.064,506,300
Aug 27, 202185.2686.2085.1785.9585.145,178,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement