XLB - Materials Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201857.8958.5457.8758.4358.435,259,000
Aug 16, 201857.8758.3257.8758.0058.006,344,700
Aug 15, 201858.0058.0257.0257.6557.658,495,200
Aug 14, 201858.3358.8958.2958.5858.584,136,000
Aug 13, 201858.7358.9757.8758.0958.095,436,100
Aug 10, 201859.1459.2558.6158.6858.686,052,300
Aug 09, 201859.4159.8759.4159.5459.544,244,100
Aug 08, 201859.5259.6959.1959.2259.226,506,200
Aug 07, 201859.4459.8259.4159.4759.474,757,400
Aug 06, 201858.8359.5058.6459.2759.274,631,100
Aug 03, 201858.9359.3258.8959.2959.295,329,600
Aug 02, 201858.6358.7658.0658.7358.739,268,100
Aug 01, 201859.6059.7359.0159.1259.126,060,400
Jul 31, 201859.3259.8859.3059.7359.735,237,600
Jul 30, 201859.3659.7359.0959.1959.193,472,200
Jul 27, 201859.7059.7559.1559.3059.305,520,700
Jul 26, 201859.1759.6358.9859.5259.526,197,700
Jul 25, 201858.7559.2658.3459.1859.184,733,600
Jul 24, 201858.3859.0558.3858.7258.727,116,800
Jul 23, 201858.2758.2957.9257.9757.974,149,500
Jul 20, 201858.2958.5058.0258.2958.297,316,800
Jul 19, 201858.5358.6058.1258.5358.536,417,500
Jul 18, 201858.8059.1458.3258.3258.325,887,200
Jul 17, 201858.1659.0757.9458.8758.877,682,000
Jul 16, 201858.6158.7357.9858.1158.114,491,600
Jul 13, 201858.5158.7958.4258.5858.583,462,000
Jul 12, 201858.8358.8858.3758.6158.616,619,000
Jul 11, 201858.8559.0258.2158.4758.4711,345,600
Jul 10, 201858.9559.5058.9559.4759.475,973,300
Jul 09, 201858.7359.0058.6858.9758.974,537,800
Jul 06, 201858.0658.6257.7958.4558.454,530,900
Jul 05, 201858.0658.2157.6158.1658.165,559,200
Jul 03, 201858.1358.4957.5357.6657.663,389,400
Jul 02, 201857.6557.8957.3557.7657.767,682,900
Jun 29, 201857.9958.7757.9958.0758.075,042,900
Jun 28, 201857.6758.0157.2657.8757.875,889,400
Jun 27, 201858.1458.7557.6357.6557.655,787,800
Jun 26, 201857.7158.0157.5957.8357.833,708,100
Jun 25, 201858.2358.2357.1457.6157.619,790,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...