XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	91.50	91.69	91.04	91.59	91.59	-0.75%	6,476,749
Aug 29, 2025	92.17	92.72	92.05	92.28	92.28	0.14%	4,144,396
Aug 28, 2025	92.41	92.44	91.50	92.15	92.15	-	4,278,685
Aug 27, 2025	91.52	92.26	91.43	92.15	92.15	0.25%	4,483,902
Aug 26, 2025	91.43	92.00	91.36	91.92	91.92	0.27%	4,207,161
Aug 25, 2025	92.09	92.20	91.52	91.67	91.67	-0.55%	6,281,943
Aug 22, 2025	90.77	92.64	90.65	92.18	92.18	1.98%	5,717,159
Aug 21, 2025	89.77	90.60	89.65	90.39	90.39	0.30%	6,508,785
Aug 20, 2025	90.07	90.68	89.80	90.12	90.12	0.08%	6,717,980
Aug 19, 2025	89.58	90.49	89.58	90.05	90.05	0.60%	5,990,249
Aug 18, 2025	89.90	90.10	89.39	89.51	89.51	-0.58%	4,711,537
Aug 15, 2025	90.62	90.62	89.83	90.03	90.03	-	8,066,126
Aug 14, 2025	90.15	90.18	89.34	90.03	90.03	-1.04%	8,049,387
Aug 13, 2025	89.76	91.02	89.52	90.98	90.98	1.88%	8,441,187
Aug 12, 2025	88.30	89.38	88.21	89.30	89.30	1.30%	6,250,633
Aug 11, 2025	88.42	88.80	87.65	88.15	88.15	-0.23%	6,017,841
Aug 8, 2025	88.23	88.64	87.96	88.35	88.35	0.50%	5,201,327
Aug 7, 2025	88.39	88.53	87.37	87.91	87.91	0.43%	7,636,278
Aug 6, 2025	88.40	88.62	87.51	87.53	87.53	-1.08%	6,570,516
Aug 5, 2025	88.33	88.67	87.67	88.49	88.49	0.71%	8,023,642
Aug 4, 2025	87.22	87.96	87.19	87.87	87.87	1.33%	7,748,470
Aug 1, 2025	87.13	87.17	86.02	86.72	86.72	-1.15%	14,290,987
Jul 31, 2025	87.80	88.82	87.63	87.73	87.73	-1.26%	11,615,339
Jul 30, 2025	90.27	90.36	88.47	88.85	88.85	-2.02%	11,814,715
Jul 29, 2025	90.87	90.88	90.15	90.68	90.68	-0.38%	7,102,948
Jul 28, 2025	91.84	91.97	90.77	91.03	91.03	-1.45%	7,507,522
Jul 25, 2025	91.53	92.42	91.28	92.37	92.37	1.18%	7,876,383
Jul 24, 2025	91.40	92.00	91.02	91.29	91.29	-1.03%	8,671,936
Jul 23, 2025	92.29	92.74	92.08	92.24	92.24	0.34%	6,747,213
Jul 22, 2025	90.59	92.01	90.54	91.93	91.93	1.38%	6,825,474
Jul 21, 2025	90.77	91.48	90.58	90.68	90.68	0.51%	5,315,525
Jul 18, 2025	90.16	90.29	89.68	90.22	90.22	0.23%	6,811,899
Jul 17, 2025	89.19	90.08	89.07	90.01	90.01	0.70%	5,920,460
Jul 16, 2025	89.25	89.48	88.34	89.38	89.38	0.27%	6,808,039
Jul 15, 2025	91.16	91.21	89.11	89.14	89.14	-2.05%	7,326,997
Jul 14, 2025	91.15	91.35	90.68	91.01	91.01	-0.56%	6,474,746
Jul 11, 2025	91.28	91.68	90.81	91.52	91.52	-0.81%	5,782,048
Jul 10, 2025	92.00	92.86	91.81	92.27	92.27	0.53%	6,432,857
Jul 9, 2025	91.47	91.88	90.92	91.78	91.78	0.60%	6,717,762
Jul 8, 2025	90.68	91.52	90.57	91.23	91.23	0.82%	8,173,862
Jul 7, 2025	90.90	91.22	90.01	90.49	90.49	-0.96%	5,881,108
Jul 3, 2025	91.36	91.69	91.20	91.37	91.37	-0.07%	3,382,953
Jul 2, 2025	90.51	91.46	90.35	91.43	91.43	1.50%	7,322,291
Jul 1, 2025	88.05	90.59	87.89	90.08	90.08	2.59%	7,922,303
Jun 30, 2025	87.98	88.02	87.37	87.81	87.81	-0.09%	4,266,924
Jun 27, 2025	87.81	88.28	87.40	87.89	87.89	0.13%	4,687,800
Jun 26, 2025	87.25	88.06	87.25	87.78	87.78	1.11%	5,254,355
Jun 25, 2025	87.49	87.49	86.72	86.82	86.82	-0.96%	4,372,029
Jun 24, 2025	87.13	87.79	87.01	87.66	87.66	0.83%	4,384,087
Jun 23, 2025	85.99	87.02	85.54	86.94	86.94	0.60%	5,060,263