Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
89.30
+1.15 (1.30%)
At close: Aug 12, 2025, 4:00 PM
89.30
0.00 (0.00%)
Pre-market: Aug 13, 2025, 4:42 AM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 87.51 | 87.64 | 86.30 | 86.42 | 85.99 | -0.68% | 6,704,907 |
| Jun 18, 2025 | 87.35 | 87.69 | 86.90 | 87.01 | 86.57 | -0.29% | 4,277,152 |
| Jun 17, 2025 | 87.88 | 87.98 | 87.13 | 87.26 | 86.82 | -0.98% | 4,579,225 |
| Jun 16, 2025 | 87.77 | 88.58 | 87.77 | 88.12 | 87.68 | 0.85% | 5,252,034 |
| Jun 13, 2025 | 87.56 | 88.50 | 87.14 | 87.38 | 86.94 | -1.17% | 7,144,737 |
| Jun 12, 2025 | 87.72 | 88.47 | 87.32 | 88.41 | 87.97 | 0.42% | 4,329,953 |
| Jun 11, 2025 | 88.69 | 88.78 | 87.74 | 88.04 | 87.60 | -0.99% | 5,153,956 |
| Jun 10, 2025 | 88.36 | 88.99 | 88.36 | 88.92 | 88.47 | 0.62% | 3,937,597 |
| Jun 9, 2025 | 87.99 | 88.95 | 87.89 | 88.37 | 87.93 | 0.67% | 5,833,485 |
| Jun 6, 2025 | 88.20 | 88.45 | 87.58 | 87.78 | 87.34 | 0.26% | 4,674,236 |
| Jun 5, 2025 | 88.41 | 88.45 | 87.35 | 87.55 | 87.11 | -0.59% | 7,117,490 |
| Jun 4, 2025 | 87.85 | 88.31 | 87.70 | 88.07 | 87.63 | 0.38% | 6,633,973 |
| Jun 3, 2025 | 86.52 | 87.77 | 86.11 | 87.74 | 87.30 | 1.02% | 6,609,119 |
| Jun 2, 2025 | 86.88 | 86.89 | 86.19 | 86.85 | 86.42 | 0.59% | 7,905,535 |