XLB - Materials Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201957.3557.8857.3157.4657.463,844,600
Oct 15, 201957.2357.6257.0457.3457.344,893,800
Oct 14, 201957.1557.3056.9156.9456.944,702,300
Oct 11, 201956.9357.8856.8657.3557.3510,300,400
Oct 10, 201955.9356.5355.7856.2656.266,769,400
Oct 09, 201955.6755.9555.3655.7555.758,883,200
Oct 08, 201955.7155.7555.1155.1355.137,806,900
Oct 07, 201956.1656.6955.9456.1156.118,628,600
Oct 04, 201956.0556.4456.0056.3156.316,292,900
Oct 03, 201955.6756.0255.1056.0156.018,265,000
Oct 02, 201956.3056.3855.2855.8155.8111,680,400
Oct 01, 201958.2958.4956.8256.8356.837,304,500
Sep 30, 201957.7458.3157.7358.2058.203,877,100
Sep 27, 201957.9658.2157.4857.7157.716,186,100
Sep 26, 201958.0758.1057.6157.8757.874,039,000
Sep 25, 201957.7058.1157.4558.0058.004,590,500
Sep 24, 201958.3258.4557.5257.7057.709,035,700
Sep 23, 201957.9458.3857.9358.2058.203,070,800
Sep 20, 201958.6958.8058.0858.3458.345,189,200
Sep 20, 20190.294 Dividend
Sep 19, 201958.8159.1158.6658.7758.483,264,100
Sep 18, 201958.6658.7658.1458.6758.384,079,600
Sep 17, 201958.1458.7657.9658.6458.354,081,100
Sep 16, 201958.9659.1858.1158.1757.884,733,800
Sep 13, 201958.8759.3258.8159.1458.845,474,000
Sep 12, 201958.4558.7458.0658.5058.2110,724,200
Sep 11, 201957.6358.0857.2458.0557.765,408,000
Sep 10, 201956.8957.5156.7957.5057.214,979,500
Sep 09, 201957.3657.3956.8356.9456.666,852,000
Sep 06, 201957.1357.3956.8957.2456.953,952,300
Sep 05, 201957.3457.5556.9757.0256.735,824,100
Sep 04, 201956.7456.9756.5656.9356.655,942,000
Sep 03, 201956.2556.3755.8656.2455.965,807,900
Aug 30, 201956.7656.9856.5156.6956.415,071,300
Aug 29, 201956.2956.5656.2156.3156.034,093,400
Aug 28, 201954.9955.7254.8355.6055.323,772,500
Aug 27, 201955.3455.6855.0355.1754.895,594,900
Aug 26, 201955.4055.4854.8755.1354.857,451,300
Aug 23, 201956.0656.3054.6854.9554.689,090,600
Aug 22, 201956.8057.0656.1856.3156.032,607,400
Aug 21, 201956.7856.9156.4056.6956.413,202,300
Aug 20, 201956.8356.8956.3656.4056.124,739,000
Aug 19, 201957.1257.2856.9857.0756.783,328,000
Aug 16, 201955.8856.7555.8156.6256.345,833,800
Aug 15, 201955.9355.9455.2455.6455.368,915,500
Aug 14, 201956.6056.8455.5755.6255.349,129,300
Aug 13, 201956.8858.1556.5557.4457.157,055,600
Aug 12, 201957.6557.7156.7256.8356.5522,533,700
Aug 09, 201957.9658.0557.4257.7357.444,624,600
Aug 08, 201957.3958.2157.3958.1957.905,735,100
Aug 07, 201955.8457.1855.7957.1056.8123,269,400
Aug 06, 201956.4956.5055.6456.3256.0411,494,600
Aug 05, 201956.8357.0355.8656.2555.9710,291,100
Aug 02, 201957.7057.7756.9357.3357.047,498,000
Aug 01, 201958.2759.1657.7558.0157.729,782,900
Jul 31, 201959.0859.3657.8158.3458.058,102,700
Jul 30, 201958.4259.2958.3359.2558.954,014,200
Jul 29, 201958.8758.9858.6758.8658.572,891,600
Jul 26, 201958.8459.0858.4559.0658.767,637,700
Jul 25, 201959.2259.2258.3858.9958.696,135,500
Jul 24, 201959.2859.5359.1459.4259.123,764,900
Jul 23, 201958.5359.4658.5359.4659.164,201,700
Jul 22, 201958.5458.6258.1758.2657.972,914,300
Jul 19, 201958.2358.7158.2358.4158.123,811,200
Jul 18, 201957.8358.3357.7658.2857.993,772,800
Jul 17, 201958.5658.6458.0258.0357.747,167,400
Jul 16, 201958.4559.0658.3958.5558.264,526,000
Jul 15, 201958.3458.4558.1558.4158.124,538,300
Jul 12, 201957.9658.3957.9358.3758.084,405,000
Jul 11, 201957.5057.8157.2757.8057.5111,091,500
Jul 10, 201958.0158.1457.4857.5557.267,314,100
Jul 09, 201958.0358.1157.5457.6757.385,194,100
Jul 08, 201958.6858.8158.1458.2457.959,791,800
Jul 05, 201958.6258.9258.3458.9258.633,810,100
Jul 03, 201958.8559.1958.7459.1958.892,475,800
Jul 02, 201958.9558.9558.5158.8958.606,320,100
Jul 01, 201958.9358.9658.4658.9558.665,970,100
Jun 28, 201958.1058.5858.0458.5058.215,008,500
Jun 27, 201957.9158.1157.8758.0157.723,439,000
Jun 26, 201957.8958.0757.7457.8257.534,184,800
Jun 25, 201957.9658.1557.7357.9257.635,715,900
Jun 24, 201957.6958.0157.4457.8957.604,601,700
Jun 21, 201957.8257.9257.6157.6757.385,826,000
Jun 21, 20190.346 Dividend
Jun 20, 201958.2058.3657.7058.2057.566,743,800
Jun 19, 201957.7957.8157.1757.4756.847,166,400
Jun 18, 201957.6558.1957.5957.7957.166,887,800
Jun 17, 201957.7857.8257.2657.3456.717,507,000
Jun 14, 201958.0058.0657.6757.8757.243,937,700
Jun 13, 201957.9958.1957.9258.1257.497,392,100
Jun 12, 201957.6257.8657.5557.7857.153,550,400
Jun 11, 201957.9358.1557.4957.5956.967,868,700
Jun 10, 201957.8957.9757.5857.6357.0014,362,600
Jun 07, 201957.3957.7457.2757.5356.9023,211,100
Jun 06, 201956.6357.2156.4357.0256.4019,911,600
Jun 05, 201956.2956.4855.5156.3555.7319,704,000
Jun 04, 201955.0056.0554.6855.9455.3317,777,900
Jun 03, 201952.9054.4352.7554.4153.8213,155,400
May 31, 201952.7252.9852.5252.7552.175,991,800
May 30, 201953.2853.5953.2153.3552.774,475,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...