State Street Materials Select Sector SPDR ETF (XLB)

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.86	51.62	50.86	51.51	51.51	2.00%	14,356,662
Feb 5, 2026	51.38	51.52	50.36	50.50	50.50	-2.68%	25,639,277
Feb 4, 2026	51.01	52.02	51.01	51.89	51.89	2.35%	35,863,682
Feb 3, 2026	50.18	51.22	50.06	50.70	50.70	2.11%	34,015,657
Feb 2, 2026	49.25	49.81	49.20	49.65	49.65	0.77%	25,094,075
Jan 30, 2026	49.22	49.65	48.81	49.27	49.27	-1.46%	28,051,484
Jan 29, 2026	50.45	50.62	49.29	50.00	50.00	0.10%	20,478,242
Jan 28, 2026	50.12	50.21	49.54	49.95	49.95	-0.06%	13,486,913
Jan 27, 2026	49.87	50.18	49.68	49.98	49.98	-0.10%	10,116,928
Jan 26, 2026	50.42	50.48	50.02	50.03	50.03	0.12%	13,889,287
Jan 23, 2026	49.46	49.99	49.36	49.97	49.97	0.91%	19,501,862
Jan 22, 2026	49.37	49.83	49.35	49.52	49.52	0.57%	14,633,591
Jan 21, 2026	48.82	49.38	48.67	49.24	49.24	2.18%	16,927,500
Jan 20, 2026	48.35	48.52	48.02	48.19	48.19	-1.01%	17,095,211
Jan 16, 2026	48.57	48.72	48.36	48.68	48.68	-0.57%	10,741,989
Jan 15, 2026	48.77	49.11	48.61	48.96	48.96	0.43%	17,753,396
Jan 14, 2026	48.75	49.14	48.63	48.75	48.75	0.04%	16,020,617
Jan 13, 2026	48.60	48.76	48.39	48.73	48.73	0.43%	10,682,747
Jan 12, 2026	48.37	48.61	48.20	48.52	48.52	0.54%	12,666,327
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

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.