Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
86.82
-0.84 (-0.96%)
Jun 25, 2025, 4:00 PM - Market closed
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 87.49 | 87.49 | 86.72 | 86.82 | 86.82 | -0.96% | 4,361,871 |
| 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 |
| May 30, 2025 | 86.10 | 86.46 | 85.22 | 86.34 | 85.91 | 0.01% | 6,057,143 |
| May 29, 2025 | 86.45 | 86.48 | 85.47 | 86.33 | 85.90 | 0.37% | 4,934,786 |
| May 28, 2025 | 87.10 | 87.11 | 85.93 | 86.01 | 85.58 | -1.36% | 5,298,534 |
| May 27, 2025 | 86.56 | 87.22 | 86.29 | 87.20 | 86.76 | 1.75% | 3,449,341 |
| May 23, 2025 | 85.22 | 86.01 | 85.06 | 85.70 | 85.27 | -0.20% | 3,671,594 |
| May 22, 2025 | 85.85 | 86.24 | 85.24 | 85.87 | 85.44 | -0.10% | 3,825,569 |
| May 21, 2025 | 86.43 | 86.90 | 85.83 | 85.96 | 85.53 | -1.33% | 4,806,549 |
| May 20, 2025 | 87.14 | 87.28 | 86.75 | 87.12 | 86.68 | -0.17% | 2,564,304 |
| May 19, 2025 | 86.56 | 87.37 | 86.18 | 87.27 | 86.83 | 0.25% | 5,083,307 |
| May 16, 2025 | 86.18 | 87.06 | 85.68 | 87.05 | 86.61 | 1.02% | 3,213,350 |
| May 15, 2025 | 85.07 | 86.22 | 85.01 | 86.17 | 85.74 | 1.02% | 3,557,268 |
| May 14, 2025 | 85.60 | 85.71 | 84.84 | 85.30 | 84.87 | -0.92% | 3,945,610 |
| May 13, 2025 | 86.56 | 86.74 | 86.06 | 86.09 | 85.66 | -0.50% | 3,419,523 |
| May 12, 2025 | 86.87 | 87.48 | 86.08 | 86.52 | 86.09 | 2.32% | 4,399,501 |
| May 9, 2025 | 84.35 | 84.68 | 84.08 | 84.56 | 84.14 | 0.26% | 3,180,016 |
| May 8, 2025 | 83.81 | 85.17 | 83.60 | 84.34 | 83.92 | 1.33% | 4,031,577 |
| May 7, 2025 | 83.78 | 83.96 | 82.91 | 83.23 | 82.81 | -0.55% | 4,373,235 |
| May 6, 2025 | 84.02 | 84.40 | 83.47 | 83.69 | 83.27 | -0.72% | 3,055,580 |
| May 5, 2025 | 84.55 | 84.91 | 84.18 | 84.30 | 83.88 | -0.74% | 2,839,554 |
| May 2, 2025 | 84.52 | 85.29 | 84.22 | 84.93 | 84.50 | 1.69% | 4,286,186 |
| May 1, 2025 | 82.94 | 84.14 | 82.90 | 83.52 | 83.10 | -0.44% | 5,604,229 |
| Apr 30, 2025 | 82.48 | 84.16 | 82.04 | 83.89 | 83.47 | 0.52% | 4,933,807 |
| Apr 29, 2025 | 82.94 | 83.81 | 82.54 | 83.46 | 83.04 | 0.83% | 4,763,437 |
| Apr 28, 2025 | 82.73 | 83.35 | 81.96 | 82.77 | 82.36 | 0.18% | 3,889,777 |
| Apr 25, 2025 | 82.59 | 82.85 | 81.95 | 82.62 | 82.21 | -0.74% | 4,700,201 |
| Apr 24, 2025 | 81.61 | 83.39 | 81.31 | 83.24 | 82.82 | 2.16% | 4,997,751 |
| Apr 23, 2025 | 82.29 | 83.47 | 81.22 | 81.48 | 81.07 | 0.12% | 6,668,545 |
| Apr 22, 2025 | 80.33 | 81.62 | 80.33 | 81.38 | 80.97 | 2.34% | 3,647,024 |
| Apr 21, 2025 | 80.69 | 80.69 | 78.78 | 79.52 | 79.12 | -1.52% | 3,942,908 |
| Apr 17, 2025 | 80.43 | 81.38 | 80.34 | 80.75 | 80.35 | 0.69% | 4,767,948 |
| Apr 16, 2025 | 80.90 | 81.45 | 79.65 | 80.20 | 79.80 | -0.78% | 5,363,333 |
| Apr 15, 2025 | 81.13 | 81.89 | 80.76 | 80.83 | 80.43 | -0.79% | 4,014,356 |
| Apr 14, 2025 | 81.45 | 81.83 | 80.48 | 81.47 | 81.06 | 1.20% | 5,213,244 |