Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
87.88
-0.17 (-0.19%)
At close: Oct 17, 2025, 4:00 PM EDT
88.10
+0.22 (0.25%)
After-hours: Oct 17, 2025, 8:00 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 87.99 | 88.38 | 87.41 | 87.88 | 87.88 | -0.19% | 6,395,550 |
| Oct 16, 2025 | 89.15 | 89.15 | 87.60 | 88.05 | 88.05 | -0.74% | 6,694,782 |
| Oct 15, 2025 | 89.48 | 90.00 | 88.23 | 88.71 | 88.71 | -0.45% | 5,277,937 |
| Oct 14, 2025 | 87.42 | 89.50 | 87.25 | 89.11 | 89.11 | 1.00% | 5,398,888 |
| Oct 13, 2025 | 88.03 | 88.80 | 87.78 | 88.23 | 88.23 | 1.59% | 5,990,075 |
| Oct 10, 2025 | 88.84 | 89.04 | 86.84 | 86.85 | 86.85 | -2.05% | 11,131,520 |
| Oct 9, 2025 | 90.25 | 90.43 | 88.45 | 88.67 | 88.67 | -1.37% | 6,616,012 |
| Oct 8, 2025 | 89.85 | 90.24 | 89.49 | 89.90 | 89.90 | 0.54% | 6,092,107 |
| Oct 7, 2025 | 89.92 | 90.28 | 89.10 | 89.42 | 89.42 | -0.40% | 5,654,451 |
| Oct 6, 2025 | 89.91 | 90.27 | 89.59 | 89.78 | 89.78 | -0.09% | 4,469,045 |
| Oct 3, 2025 | 89.69 | 90.34 | 89.60 | 89.86 | 89.86 | 0.17% | 4,913,929 |
| Oct 2, 2025 | 88.55 | 89.76 | 88.55 | 89.71 | 89.71 | 1.16% | 5,337,124 |
| Oct 1, 2025 | 89.51 | 89.72 | 88.47 | 88.68 | 88.68 | -1.05% | 6,875,029 |
| Sep 30, 2025 | 88.98 | 89.69 | 88.81 | 89.62 | 89.62 | 0.49% | 4,704,232 |
| Sep 29, 2025 | 89.41 | 89.47 | 88.68 | 89.18 | 89.18 | 0.38% | 4,689,446 |
| Sep 26, 2025 | 88.04 | 88.99 | 87.97 | 88.84 | 88.84 | 1.16% | 4,972,584 |
| Sep 25, 2025 | 88.66 | 88.68 | 87.68 | 87.82 | 87.82 | -1.30% | 5,538,645 |
| Sep 24, 2025 | 89.72 | 90.17 | 88.87 | 88.98 | 88.98 | -1.22% | 5,334,888 |
| Sep 23, 2025 | 90.58 | 91.26 | 89.97 | 90.08 | 90.08 | -0.32% | 4,114,362 |
| Sep 22, 2025 | 90.37 | 90.66 | 89.95 | 90.37 | 90.37 | -0.51% | 4,441,226 |
| Sep 19, 2025 | 91.10 | 91.16 | 90.54 | 90.83 | 90.40 | -0.04% | 8,234,080 |
| Sep 18, 2025 | 90.59 | 91.15 | 90.16 | 90.87 | 90.44 | - | 7,558,002 |
| Sep 17, 2025 | 90.74 | 92.46 | 90.33 | 90.87 | 90.44 | 0.23% | 6,659,801 |
| Sep 16, 2025 | 91.16 | 91.34 | 90.43 | 90.66 | 90.23 | -0.31% | 4,850,239 |
| Sep 15, 2025 | 91.79 | 91.83 | 90.79 | 90.94 | 90.51 | -0.81% | 4,895,685 |
| Sep 12, 2025 | 92.13 | 92.48 | 91.51 | 91.68 | 91.25 | -1.00% | 5,534,735 |
| Sep 11, 2025 | 90.63 | 92.70 | 90.57 | 92.61 | 92.17 | 2.09% | 5,842,635 |
| Sep 10, 2025 | 90.47 | 91.23 | 90.36 | 90.71 | 90.28 | 0.19% | 5,335,787 |
| Sep 9, 2025 | 91.55 | 91.91 | 90.29 | 90.54 | 90.11 | -1.63% | 6,056,221 |
| Sep 8, 2025 | 92.13 | 92.13 | 90.97 | 92.04 | 91.61 | 0.09% | 6,802,897 |
| Sep 5, 2025 | 91.66 | 92.70 | 91.31 | 91.96 | 91.53 | 0.70% | 7,527,227 |
| Sep 4, 2025 | 90.96 | 91.37 | 90.22 | 91.32 | 90.89 | 0.38% | 6,265,146 |
| Sep 3, 2025 | 91.54 | 91.64 | 90.74 | 90.97 | 90.54 | -0.68% | 4,959,942 |
| Sep 2, 2025 | 91.50 | 91.69 | 91.04 | 91.59 | 91.16 | -0.75% | 6,514,359 |
| Aug 29, 2025 | 92.17 | 92.72 | 92.05 | 92.28 | 91.84 | 0.14% | 4,144,396 |
| Aug 28, 2025 | 92.41 | 92.44 | 91.50 | 92.15 | 91.72 | - | 4,278,685 |
| Aug 27, 2025 | 91.52 | 92.26 | 91.43 | 92.15 | 91.72 | 0.25% | 4,483,902 |
| Aug 26, 2025 | 91.43 | 92.00 | 91.36 | 91.92 | 91.49 | 0.27% | 4,207,161 |
| Aug 25, 2025 | 92.09 | 92.20 | 91.52 | 91.67 | 91.24 | -0.55% | 6,281,943 |
| Aug 22, 2025 | 90.77 | 92.64 | 90.65 | 92.18 | 91.75 | 1.98% | 5,717,159 |
| Aug 21, 2025 | 89.77 | 90.60 | 89.65 | 90.39 | 89.96 | 0.30% | 6,508,785 |
| Aug 20, 2025 | 90.07 | 90.68 | 89.80 | 90.12 | 89.69 | 0.08% | 6,717,980 |
| Aug 19, 2025 | 89.58 | 90.49 | 89.58 | 90.05 | 89.63 | 0.60% | 5,990,249 |
| Aug 18, 2025 | 89.90 | 90.10 | 89.39 | 89.51 | 89.09 | -0.58% | 4,711,537 |
| Aug 15, 2025 | 90.62 | 90.62 | 89.83 | 90.03 | 89.61 | - | 8,066,126 |
| Aug 14, 2025 | 90.15 | 90.18 | 89.34 | 90.03 | 89.61 | -1.04% | 8,049,387 |
| Aug 13, 2025 | 89.76 | 91.02 | 89.52 | 90.98 | 90.55 | 1.88% | 8,441,187 |
| Aug 12, 2025 | 88.30 | 89.38 | 88.21 | 89.30 | 88.88 | 1.30% | 6,250,633 |
| Aug 11, 2025 | 88.42 | 88.80 | 87.65 | 88.15 | 87.73 | -0.23% | 6,017,841 |
| Aug 8, 2025 | 88.23 | 88.64 | 87.96 | 88.35 | 87.93 | 0.50% | 5,201,327 |