State Street Materials Select Sector SPDR ETF (XLB)

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	47.59	48.29	47.56	48.26	48.26	1.60%	11,748,311
Jan 8, 2026	46.41	47.63	46.27	47.50	47.50	1.76%	14,778,011
Jan 7, 2026	47.34	47.56	46.63	46.68	46.68	-1.73%	16,286,495
Jan 6, 2026	46.73	47.63	46.69	47.50	47.50	1.98%	17,231,020
Jan 5, 2026	46.02	46.73	46.00	46.58	46.58	1.00%	22,033,671
Jan 2, 2026	45.52	46.18	45.27	46.12	46.12	1.70%	18,031,002
Dec 31, 2025	45.61	45.67	45.33	45.35	45.35	-0.83%	5,704,262
Dec 30, 2025	45.81	45.85	45.63	45.73	45.73	-0.02%	4,432,075
Dec 29, 2025	45.74	45.86	45.54	45.74	45.74	-0.80%	6,370,409
Dec 26, 2025	45.95	46.14	45.86	46.11	46.11	0.59%	5,035,787
Dec 24, 2025	45.73	45.89	45.61	45.84	45.84	0.20%	2,767,614
Dec 23, 2025	45.78	45.80	45.54	45.75	45.75	0.18%	8,424,796
Dec 22, 2025	45.39	45.71	45.33	45.67	45.67	0.66%	9,862,655
Dec 19, 2025	45.20	45.54	45.09	45.37	45.14	0.44%	10,358,053
Dec 18, 2025	45.27	45.63	45.13	45.17	44.94	-0.04%	8,978,142
Dec 17, 2025	45.01	45.37	44.94	45.19	44.96	0.42%	10,934,998
Dec 16, 2025	45.18	45.21	44.72	45.00	44.77	-0.27%	9,742,309
Dec 15, 2025	45.42	45.44	44.85	45.12	44.89	-0.07%	9,228,843
Dec 12, 2025	45.51	45.58	44.97	45.15	44.92	0.07%	14,078,643
Dec 11, 2025	44.29	45.22	44.29	45.12	44.89	1.99%	11,009,172
Dec 10, 2025	43.35	44.34	43.35	44.24	44.01	1.96%	10,919,472
Dec 9, 2025	43.42	43.82	43.37	43.39	43.17	-0.21%	8,801,114
Dec 8, 2025	44.08	44.10	43.45	43.48	43.26	-1.38%	11,389,224
Dec 5, 2025	44.34	44.64	44.09	44.09	43.86	-0.33%	7,134,027
Dec 4, 2025	44.38	44.51	44.12	44.24	44.01	-0.58%	9,913,022
Dec 3, 2025	44.38	44.62	44.34	44.50	44.27	0.70%	11,841,830
Dec 2, 2025	44.68	44.68	43.93	44.19	43.96	-0.91%	12,905,918
Dec 1, 2025	44.64	44.98	44.57	44.59	44.36	-0.25%	13,367,884
Nov 28, 2025	44.57	44.88	44.46	44.70	44.47	0.57%	4,786,832
Nov 26, 2025	43.94	44.56	43.92	44.45	44.22	1.23%	9,895,374
Nov 25, 2025	43.49	44.01	43.46	43.91	43.68	1.49%	12,455,888
Nov 24, 2025	43.15	43.36	42.96	43.26	43.04	0.20%	14,549,726
Nov 21, 2025	42.44	43.51	42.35	43.18	42.95	2.24%	20,989,598
Nov 20, 2025	43.17	43.36	42.21	42.23	42.01	-1.49%	22,669,144
Nov 19, 2025	43.02	43.05	42.60	42.87	42.65	0.26%	15,385,802
Nov 18, 2025	42.77	43.06	42.53	42.76	42.54	0.08%	20,615,076
Nov 17, 2025	43.28	43.40	42.67	42.73	42.51	-1.52%	14,150,732
Nov 14, 2025	43.48	43.73	43.32	43.39	43.16	-0.91%	12,829,958
Nov 13, 2025	44.09	44.22	43.75	43.79	43.56	-0.66%	17,940,610
Nov 12, 2025	43.90	44.34	43.86	44.08	43.85	0.71%	13,923,834
Nov 11, 2025	43.50	43.85	43.40	43.77	43.54	1.04%	11,641,446
Nov 10, 2025	43.20	43.41	42.83	43.32	43.09	0.94%	15,233,492
Nov 7, 2025	42.51	42.99	42.36	42.91	42.69	1.20%	17,975,832
Nov 6, 2025	42.72	42.93	42.37	42.40	42.18	-0.49%	22,407,482
Nov 5, 2025	42.61	42.82	42.48	42.61	42.39	0.59%	18,828,516
Nov 4, 2025	42.27	42.54	42.04	42.36	42.14	-0.49%	22,164,866
Nov 3, 2025	42.79	42.84	42.15	42.57	42.35	-0.62%	24,127,370
Oct 31, 2025	42.86	43.05	42.52	42.84	42.62	-0.58%	17,528,880
Oct 30, 2025	43.38	43.52	43.06	43.09	42.86	-1.34%	20,798,572
Oct 29, 2025	44.38	44.51	43.59	43.67	43.45	-1.96%	20,989,974

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.