Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
88.84
+1.02 (1.16%)
At close: Sep 26, 2025, 4:00 PM EDT
89.00
+0.16 (0.18%)
After-hours: Sep 26, 2025, 6:33 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 88.04 | 88.79 | 87.97 | 88.73 | - | 1.04% | 2,489,517 |
| 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 |
| Aug 7, 2025 | 88.39 | 88.53 | 87.37 | 87.91 | 87.50 | 0.43% | 7,636,278 |
| Aug 6, 2025 | 88.40 | 88.62 | 87.51 | 87.53 | 87.12 | -1.08% | 6,570,516 |
| Aug 5, 2025 | 88.33 | 88.67 | 87.67 | 88.49 | 88.07 | 0.71% | 8,023,642 |
| Aug 4, 2025 | 87.22 | 87.96 | 87.19 | 87.87 | 87.46 | 1.33% | 7,748,470 |
| Aug 1, 2025 | 87.13 | 87.17 | 86.02 | 86.72 | 86.31 | -1.15% | 14,290,987 |
| Jul 31, 2025 | 87.80 | 88.82 | 87.63 | 87.73 | 87.32 | -1.26% | 11,615,339 |
| Jul 30, 2025 | 90.27 | 90.36 | 88.47 | 88.85 | 88.43 | -2.02% | 11,814,715 |
| Jul 29, 2025 | 90.87 | 90.88 | 90.15 | 90.68 | 90.25 | -0.38% | 7,102,948 |
| Jul 28, 2025 | 91.84 | 91.97 | 90.77 | 91.03 | 90.60 | -1.45% | 7,507,522 |
| Jul 25, 2025 | 91.53 | 92.42 | 91.28 | 92.37 | 91.93 | 1.18% | 7,876,383 |
| Jul 24, 2025 | 91.40 | 92.00 | 91.02 | 91.29 | 90.86 | -1.03% | 8,671,936 |
| Jul 23, 2025 | 92.29 | 92.74 | 92.08 | 92.24 | 91.80 | 0.34% | 6,747,213 |
| Jul 22, 2025 | 90.59 | 92.01 | 90.54 | 91.93 | 91.50 | 1.38% | 6,825,474 |
| Jul 21, 2025 | 90.77 | 91.48 | 90.58 | 90.68 | 90.25 | 0.51% | 5,315,525 |
| Jul 18, 2025 | 90.16 | 90.29 | 89.68 | 90.22 | 89.79 | 0.23% | 6,811,899 |