XLB - Materials Select Sector SPDR ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201853.8454.3653.1953.4853.487,693,900
Oct 17, 201854.3854.5053.7454.0954.098,535,000
Oct 16, 201853.7554.5653.5654.4454.445,526,500
Oct 15, 201853.7554.0953.5653.5853.585,128,000
Oct 12, 201854.4754.6353.3753.7653.7610,650,500
Oct 11, 201854.2054.6853.4253.6153.6118,286,800
Oct 10, 201855.7355.7654.2254.2454.2413,201,700
Oct 09, 201856.8656.8655.6155.7055.7011,357,400
Oct 08, 201857.4157.7157.1757.6157.616,290,100
Oct 05, 201857.9658.1857.4057.6457.645,352,000
Oct 04, 201858.3258.3257.6158.0758.075,578,900
Oct 03, 201858.9659.0458.2958.3458.343,935,000
Oct 02, 201858.5558.9158.4658.7658.763,673,800
Oct 01, 201858.2558.7558.2558.5158.514,386,500
Sep 28, 201858.1358.2257.8257.9357.935,380,900
Sep 27, 201858.7758.7758.2358.3058.306,279,900
Sep 26, 201859.1159.3758.6958.8158.818,511,300
Sep 25, 201859.8559.9159.3359.4059.405,069,000
Sep 24, 201860.3660.4459.6159.7159.714,600,700
Sep 21, 201860.9461.0560.4060.5660.568,136,200
Sep 21, 20180.289 Dividend
Sep 20, 201860.7561.1660.7360.9860.695,597,600
Sep 19, 201859.7460.5859.7460.3360.047,927,200
Sep 18, 201859.7960.0059.4759.6859.404,078,500
Sep 17, 201859.3959.9759.3959.6259.343,883,400
Sep 14, 201859.5659.6759.2659.4159.134,853,700
Sep 13, 201859.6759.8759.4059.4359.154,102,900
Sep 12, 201859.1659.4758.9359.2058.926,241,300
Sep 11, 201858.6259.3258.4159.1758.897,749,000
Sep 10, 201859.1459.3759.0259.0558.774,771,500
Sep 07, 201858.9359.2058.5958.9858.707,299,100
Sep 06, 201859.3259.7258.9659.3759.096,004,100
Sep 05, 201858.8159.3658.6459.2558.974,640,400
Sep 04, 201859.1159.1458.5658.8658.585,972,200
Aug 31, 201859.3659.7459.1459.2758.994,280,700
Aug 30, 201859.8860.1659.2759.4559.175,839,300
Aug 29, 201859.7260.2759.4660.1659.874,278,500
Aug 28, 201860.0360.3059.5259.7159.433,843,100
Aug 27, 201859.2560.1359.2559.9459.665,609,100
Aug 24, 201858.6859.2158.6259.1358.854,951,600
Aug 23, 201858.6558.6558.2158.3758.094,442,000
Aug 22, 201859.0459.1458.7058.7758.495,432,700
Aug 21, 201858.9659.3458.8659.0758.794,958,000
Aug 20, 201858.5458.9558.5458.8458.564,841,500
Aug 17, 201857.8958.5457.8758.4358.155,259,000
Aug 16, 201857.8758.3257.8758.0057.736,344,700
Aug 15, 201858.0058.0257.0257.6557.388,495,200
Aug 14, 201858.3358.8958.2958.5858.304,136,000
Aug 13, 201858.7358.9757.8758.0957.815,436,100
Aug 10, 201859.1459.2558.6158.6858.406,052,300
Aug 09, 201859.4159.8759.4159.5459.264,244,100
Aug 08, 201859.5259.6959.1959.2258.946,506,200
Aug 07, 201859.4459.8259.4159.4759.194,757,400
Aug 06, 201858.8359.5058.6459.2758.994,631,100
Aug 03, 201858.9359.3258.8959.2959.015,329,600
Aug 02, 201858.6358.7658.0658.7358.459,268,100
Aug 01, 201859.6059.7359.0159.1258.846,060,400
Jul 31, 201859.3259.8859.3059.7359.455,237,600
Jul 30, 201859.3659.7359.0959.1958.913,472,200
Jul 27, 201859.7059.7559.1559.3059.025,520,700
Jul 26, 201859.1759.6358.9859.5259.246,197,700
Jul 25, 201858.7559.2658.3459.1858.904,733,600
Jul 24, 201858.3859.0558.3858.7258.447,116,800
Jul 23, 201858.2758.2957.9257.9757.704,149,500
Jul 20, 201858.2958.5058.0258.2958.017,316,800
Jul 19, 201858.5358.6058.1258.5358.256,417,500
Jul 18, 201858.8059.1458.3258.3258.045,887,200
Jul 17, 201858.1659.0757.9458.8758.597,682,000
Jul 16, 201858.6158.7357.9858.1157.834,491,600
Jul 13, 201858.5158.7958.4258.5858.303,462,000
Jul 12, 201858.8358.8858.3758.6158.336,619,000
Jul 11, 201858.8559.0258.2158.4758.1911,345,600
Jul 10, 201858.9559.5058.9559.4759.195,973,300
Jul 09, 201858.7359.0058.6858.9758.694,537,800
Jul 06, 201858.0658.6257.7958.4558.174,530,900
Jul 05, 201858.0658.2157.6158.1657.885,559,200
Jul 03, 201858.1358.4957.5357.6657.393,389,400
Jul 02, 201857.6557.8957.3557.7657.497,682,900
Jun 29, 201857.9958.7757.9958.0757.795,042,900
Jun 28, 201857.6758.0157.2657.8757.605,889,400
Jun 27, 201858.1458.7557.6357.6557.385,787,800
Jun 26, 201857.7158.0157.5957.8357.563,708,100
Jun 25, 201858.2358.2357.1457.6157.349,790,600
Jun 22, 201858.1158.6658.1158.5258.247,114,200
Jun 21, 201858.1658.2257.5857.6857.417,186,500
Jun 20, 201858.7358.7358.0658.3058.025,335,200
Jun 19, 201858.8859.0057.9958.4958.217,211,700
Jun 18, 201859.2759.6959.2059.5859.308,991,500
Jun 15, 201859.7659.9359.3159.7359.456,527,600
Jun 15, 20180.28 Dividend
Jun 14, 201860.5960.7360.1960.4359.862,539,700
Jun 13, 201861.0761.1060.2760.3459.784,059,200
Jun 12, 201861.0161.2160.7761.0060.434,477,900
Jun 11, 201860.7561.0760.6460.9260.352,886,800
Jun 08, 201860.6060.9460.2760.8360.263,786,000
Jun 07, 201861.0061.0560.3960.6660.095,157,300
Jun 06, 201859.9360.9959.7660.9760.408,192,400
Jun 05, 201859.4860.0759.4059.8659.303,325,700
Jun 04, 201859.3059.5359.2659.4158.854,501,800
Jun 01, 201858.6159.2658.6159.0758.523,797,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...