Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
85.58
+1.05 (1.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 84.38 | 86.08 | 84.33 | 85.58 | 85.58 | 1.24% | 7,342,534 |
| Dec 19, 2024 | 85.53 | 86.12 | 84.51 | 84.53 | 84.53 | -1.08% | 6,248,332 |
| Dec 18, 2024 | 87.90 | 88.20 | 85.41 | 85.45 | 85.45 | -2.84% | 7,398,704 |
| Dec 17, 2024 | 88.05 | 88.69 | 87.93 | 87.95 | 87.95 | -0.55% | 4,144,942 |
| Dec 16, 2024 | 89.05 | 89.36 | 88.40 | 88.44 | 88.44 | -0.89% | 5,243,294 |
| Dec 13, 2024 | 89.68 | 89.81 | 88.93 | 89.23 | 89.23 | -0.86% | 4,049,615 |
| Dec 12, 2024 | 90.31 | 90.56 | 89.96 | 90.00 | 90.00 | -0.70% | 3,647,065 |
| Dec 11, 2024 | 91.25 | 91.25 | 90.57 | 90.63 | 90.63 | -0.35% | 6,144,057 |
| Dec 10, 2024 | 91.78 | 91.85 | 90.39 | 90.95 | 90.95 | -1.02% | 3,859,313 |
| Dec 9, 2024 | 92.64 | 93.15 | 91.87 | 91.89 | 91.89 | -0.02% | 4,708,813 |
| Dec 6, 2024 | 92.50 | 92.63 | 91.87 | 91.91 | 91.91 | -0.39% | 3,565,465 |
| Dec 5, 2024 | 93.00 | 93.14 | 91.84 | 92.27 | 92.27 | -1.32% | 6,381,449 |
| Dec 4, 2024 | 94.05 | 94.11 | 93.21 | 93.50 | 93.50 | -0.97% | 5,432,960 |
| Dec 3, 2024 | 95.10 | 95.18 | 94.24 | 94.42 | 94.42 | -0.32% | 5,549,678 |
| Dec 2, 2024 | 94.88 | 94.94 | 94.05 | 94.72 | 94.72 | -0.06% | 6,392,835 |
| Nov 29, 2024 | 94.31 | 94.86 | 94.17 | 94.78 | 94.78 | 0.51% | 2,132,591 |
| Nov 27, 2024 | 94.49 | 95.16 | 94.18 | 94.30 | 94.30 | -0.05% | 7,023,674 |
| Nov 26, 2024 | 94.82 | 94.82 | 93.99 | 94.35 | 94.35 | -0.75% | 3,052,281 |
| Nov 25, 2024 | 94.47 | 95.20 | 94.36 | 95.06 | 95.06 | 1.03% | 3,762,445 |
| Nov 22, 2024 | 93.49 | 94.20 | 93.43 | 94.09 | 94.09 | 0.56% | 2,928,593 |
| Nov 21, 2024 | 92.46 | 93.60 | 92.19 | 93.57 | 93.57 | 1.22% | 4,201,154 |
| Nov 20, 2024 | 91.74 | 92.55 | 91.38 | 92.44 | 92.44 | 0.82% | 4,172,903 |
| Nov 19, 2024 | 91.30 | 91.84 | 90.82 | 91.69 | 91.69 | -0.33% | 3,270,279 |
| Nov 18, 2024 | 91.45 | 91.99 | 91.28 | 91.99 | 91.99 | 0.78% | 3,937,689 |
| Nov 15, 2024 | 91.88 | 92.07 | 91.13 | 91.28 | 91.28 | -0.70% | 3,197,792 |
| Nov 14, 2024 | 92.55 | 92.65 | 91.82 | 91.92 | 91.92 | -0.82% | 2,955,710 |
| Nov 13, 2024 | 92.53 | 92.87 | 92.23 | 92.68 | 92.68 | 0.24% | 3,155,054 |
| Nov 12, 2024 | 93.60 | 93.73 | 92.23 | 92.46 | 92.46 | -1.70% | 3,539,459 |
| Nov 11, 2024 | 94.37 | 94.76 | 93.96 | 94.06 | 94.06 | -0.43% | 3,847,010 |
| Nov 8, 2024 | 94.99 | 95.08 | 94.30 | 94.47 | 94.47 | -0.91% | 4,402,828 |
| Nov 7, 2024 | 95.22 | 95.68 | 95.02 | 95.34 | 95.34 | 0.39% | 9,974,915 |
| Nov 6, 2024 | 95.74 | 95.93 | 94.27 | 94.97 | 94.97 | 1.38% | 6,351,401 |
| Nov 5, 2024 | 93.32 | 94.06 | 93.02 | 93.68 | 93.68 | 0.15% | 3,986,547 |
| Nov 4, 2024 | 93.64 | 94.17 | 93.12 | 93.54 | 93.54 | 0.44% | 7,654,312 |
| Nov 1, 2024 | 93.46 | 93.79 | 93.10 | 93.13 | 93.13 | -0.28% | 3,464,016 |
| Oct 31, 2024 | 94.00 | 94.39 | 93.35 | 93.39 | 93.39 | -1.32% | 4,053,468 |
| Oct 30, 2024 | 94.13 | 95.27 | 94.13 | 94.64 | 94.64 | 0.54% | 5,321,808 |
| Oct 29, 2024 | 94.27 | 94.69 | 94.02 | 94.13 | 94.13 | -0.64% | 3,657,846 |
| Oct 28, 2024 | 94.42 | 94.87 | 94.32 | 94.74 | 94.74 | 0.83% | 3,850,830 |
| Oct 25, 2024 | 94.52 | 94.90 | 93.91 | 93.96 | 93.96 | -0.63% | 3,703,468 |
| Oct 24, 2024 | 95.54 | 95.73 | 94.17 | 94.56 | 94.56 | -1.22% | 2,546,356 |
| Oct 23, 2024 | 95.74 | 96.26 | 95.28 | 95.73 | 95.73 | -0.27% | 3,391,318 |
| Oct 22, 2024 | 96.81 | 96.96 | 95.46 | 95.99 | 95.99 | -0.92% | 3,477,325 |
| Oct 21, 2024 | 97.52 | 97.67 | 96.55 | 96.88 | 96.88 | -0.77% | 2,171,608 |
| Oct 18, 2024 | 97.53 | 97.87 | 97.14 | 97.63 | 97.63 | 0.40% | 3,017,754 |
| Oct 17, 2024 | 97.30 | 97.46 | 96.93 | 97.24 | 97.24 | 0.15% | 2,521,799 |
| Oct 16, 2024 | 96.45 | 97.28 | 96.41 | 97.09 | 97.09 | 0.78% | 3,732,912 |
| Oct 15, 2024 | 96.22 | 97.13 | 96.22 | 96.34 | 96.34 | -0.10% | 3,858,765 |
| Oct 14, 2024 | 95.46 | 96.50 | 95.31 | 96.44 | 96.44 | 0.57% | 3,108,609 |
| Oct 11, 2024 | 95.46 | 96.16 | 95.32 | 95.89 | 95.89 | 0.65% | 3,315,619 |
| Oct 10, 2024 | 95.01 | 95.42 | 94.61 | 95.27 | 95.27 | 0.23% | 3,382,334 |
| Oct 9, 2024 | 94.38 | 95.32 | 94.23 | 95.05 | 95.05 | 0.64% | 4,280,986 |
| Oct 8, 2024 | 94.34 | 94.57 | 93.84 | 94.45 | 94.45 | -0.46% | 4,466,957 |
| Oct 7, 2024 | 94.74 | 95.12 | 94.36 | 94.89 | 94.89 | -0.29% | 3,900,262 |
| Oct 4, 2024 | 95.30 | 95.57 | 94.58 | 95.17 | 95.17 | 0.49% | 5,690,150 |
| Oct 3, 2024 | 95.20 | 95.22 | 94.45 | 94.71 | 94.71 | -1.11% | 6,771,310 |
| Oct 2, 2024 | 95.90 | 96.53 | 95.52 | 95.77 | 95.77 | -0.38% | 5,285,748 |
| Oct 1, 2024 | 96.48 | 96.54 | 95.70 | 96.14 | 96.14 | -0.25% | 5,773,445 |
| Sep 30, 2024 | 96.76 | 96.87 | 95.65 | 96.38 | 96.38 | -0.56% | 3,686,848 |
| Sep 27, 2024 | 97.08 | 97.78 | 96.72 | 96.92 | 96.92 | -0.18% | 4,249,281 |
| Sep 26, 2024 | 96.15 | 97.23 | 96.15 | 97.09 | 97.09 | 2.07% | 5,121,708 |
| Sep 25, 2024 | 96.02 | 96.10 | 94.90 | 95.12 | 95.12 | -0.67% | 2,907,795 |
| Sep 24, 2024 | 95.32 | 95.92 | 95.13 | 95.76 | 95.76 | 1.37% | 3,959,375 |
| Sep 23, 2024 | 94.02 | 94.55 | 93.82 | 94.47 | 94.47 | 0.43% | 2,579,869 |
| Sep 20, 2024 | 94.63 | 94.63 | 93.70 | 94.07 | 93.66 | -0.71% | 4,808,668 |
| Sep 19, 2024 | 94.88 | 95.12 | 94.22 | 94.74 | 94.32 | 1.51% | 4,175,917 |
| Sep 18, 2024 | 93.93 | 94.43 | 93.10 | 93.33 | 92.92 | -0.43% | 5,577,704 |
| Sep 17, 2024 | 93.59 | 94.42 | 93.50 | 93.73 | 93.32 | 0.19% | 2,940,719 |
| Sep 16, 2024 | 93.10 | 93.72 | 92.83 | 93.55 | 93.14 | 0.93% | 2,919,335 |
| Sep 13, 2024 | 92.13 | 93.19 | 92.06 | 92.69 | 92.28 | 0.90% | 3,229,535 |
| Sep 12, 2024 | 91.31 | 91.88 | 90.79 | 91.86 | 91.46 | 0.92% | 2,981,355 |
| Sep 11, 2024 | 90.80 | 91.12 | 88.89 | 91.02 | 90.62 | 0.24% | 3,696,445 |
| Sep 10, 2024 | 90.72 | 90.82 | 90.07 | 90.80 | 90.40 | 0.04% | 3,149,862 |
| Sep 9, 2024 | 90.41 | 91.23 | 90.41 | 90.76 | 90.36 | 0.97% | 3,206,246 |
| Sep 6, 2024 | 90.91 | 91.45 | 89.71 | 89.89 | 89.49 | -1.26% | 5,308,258 |
| Sep 5, 2024 | 91.95 | 92.06 | 90.83 | 91.04 | 90.64 | -0.78% | 3,793,542 |
| Sep 4, 2024 | 92.37 | 92.76 | 91.66 | 91.76 | 91.36 | -0.41% | 3,072,787 |
| Sep 3, 2024 | 92.91 | 93.36 | 91.85 | 92.14 | 91.73 | -2.27% | 4,751,745 |
| Aug 30, 2024 | 93.52 | 94.42 | 93.07 | 94.28 | 93.86 | 1.09% | 4,323,779 |
| Aug 29, 2024 | 93.08 | 93.84 | 92.49 | 93.26 | 92.85 | 0.55% | 3,025,616 |
| Aug 28, 2024 | 92.84 | 93.25 | 92.41 | 92.75 | 92.34 | -0.43% | 3,262,082 |
| Aug 27, 2024 | 93.07 | 93.17 | 92.55 | 93.15 | 92.74 | 0.01% | 4,422,675 |
| Aug 26, 2024 | 93.14 | 93.83 | 92.99 | 93.14 | 92.73 | 0.44% | 3,831,542 |
| Aug 23, 2024 | 91.90 | 92.96 | 91.84 | 92.73 | 92.32 | 1.32% | 2,899,027 |
| Aug 22, 2024 | 91.71 | 91.87 | 91.20 | 91.52 | 91.12 | -0.21% | 2,842,153 |
| Aug 21, 2024 | 90.97 | 91.79 | 90.93 | 91.71 | 91.31 | 1.15% | 2,305,472 |
| Aug 20, 2024 | 91.05 | 91.29 | 90.58 | 90.67 | 90.27 | -0.36% | 2,417,316 |
| Aug 19, 2024 | 90.58 | 91.08 | 90.58 | 91.00 | 90.60 | 0.47% | 2,293,246 |
| Aug 16, 2024 | 90.30 | 90.63 | 89.90 | 90.57 | 90.17 | 0.12% | 2,901,562 |
| Aug 15, 2024 | 89.90 | 90.65 | 89.71 | 90.46 | 90.06 | 1.58% | 3,864,285 |
| Aug 14, 2024 | 89.27 | 89.32 | 88.60 | 89.05 | 88.66 | - | 3,620,523 |
| Aug 13, 2024 | 88.48 | 89.24 | 88.27 | 89.05 | 88.66 | 1.00% | 3,118,062 |
| Aug 12, 2024 | 88.66 | 88.78 | 87.97 | 88.17 | 87.78 | -0.44% | 2,780,943 |
| Aug 9, 2024 | 88.68 | 88.85 | 87.75 | 88.56 | 88.17 | -0.08% | 2,861,153 |
| Aug 8, 2024 | 87.73 | 88.82 | 87.67 | 88.63 | 88.24 | 1.55% | 5,379,485 |
| Aug 7, 2024 | 89.23 | 89.60 | 87.22 | 87.28 | 86.90 | -1.36% | 5,548,732 |
| Aug 6, 2024 | 87.91 | 89.61 | 87.76 | 88.48 | 88.09 | 0.51% | 5,906,113 |
| Aug 5, 2024 | 88.42 | 88.75 | 87.28 | 88.03 | 87.64 | -2.23% | 9,741,534 |
| Aug 2, 2024 | 90.74 | 90.95 | 88.85 | 90.04 | 89.64 | -1.89% | 10,472,622 |
| Aug 1, 2024 | 92.55 | 93.39 | 91.19 | 91.77 | 91.37 | -0.40% | 8,567,173 |