Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
83.79
-0.52 (-0.61%)
At close: May 6, 2025, 4:00 PM
83.54
-0.24 (-0.29%)
After-hours: May 6, 2025, 4:06 PM EDT

XLB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202584.0284.4083.4783.6983.69-0.72%3,055,580
May 5, 202584.5584.9184.1884.3084.30-0.74%2,839,554
May 2, 202584.5285.2984.2284.9384.931.69%4,286,186
May 1, 202582.9484.1482.9083.5283.52-0.44%5,604,229
Apr 30, 202582.4884.1682.0483.8983.890.52%4,933,807
Apr 29, 202582.9483.8182.5483.4683.460.83%4,763,437
Apr 28, 202582.7383.3581.9682.7782.770.18%3,889,777
Apr 25, 202582.5982.8581.9582.6282.62-0.74%4,700,201
Apr 24, 202581.6183.3981.3183.2483.242.16%4,997,751
Apr 23, 202582.2983.4781.2281.4881.480.12%6,668,545
Apr 22, 202580.3381.6280.3381.3881.382.34%3,647,024
Apr 21, 202580.6980.6978.7879.5279.52-1.52%3,942,908
Apr 17, 202580.4381.3880.3480.7580.750.69%4,767,948
Apr 16, 202580.9081.4579.6580.2080.20-0.78%5,363,333
Apr 15, 202581.1381.8980.7680.8380.83-0.79%4,014,356
Apr 14, 202581.4581.8380.4881.4781.471.20%5,213,244
Apr 11, 202578.3581.0977.9680.5080.502.97%8,603,520
Apr 10, 202579.4779.5076.3478.1878.18-3.19%14,083,846
Apr 9, 202573.8681.1773.7580.7680.768.74%20,220,115
Apr 8, 202578.4278.6673.1274.2774.27-3.08%13,748,677
Apr 7, 202576.1579.8774.2476.6376.63-1.61%25,121,946
Apr 4, 202581.0981.2877.6977.8877.88-6.26%14,694,899
Apr 3, 202584.2284.7882.8683.0883.08-4.52%9,479,316
Apr 2, 202585.5087.1385.5087.0187.010.82%5,931,919
Apr 1, 202585.7686.3484.9986.3086.300.37%6,098,811
Mar 31, 202584.7586.3984.0785.9885.981.09%4,440,930
Mar 28, 202586.8586.8884.9485.0585.05-1.84%4,573,827
Mar 27, 202586.4386.9485.8386.6486.64-0.05%3,024,619
Mar 26, 202586.6187.2086.2686.6886.680.18%4,080,582
Mar 25, 202586.8186.9986.1586.5286.52-0.02%3,811,125
Mar 24, 202586.2586.7185.9486.5486.540.87%4,602,572
Mar 21, 202585.9385.9384.7385.7985.39-0.99%8,404,357
Mar 20, 202586.9487.3986.5386.6586.25-0.63%3,803,072
Mar 19, 202586.9887.5386.3887.2086.790.33%5,126,788
Mar 18, 202587.4287.4286.5786.9186.50-0.17%5,011,996
Mar 17, 202585.8087.3385.8087.0686.651.26%4,307,615
Mar 14, 202585.5786.1185.2285.9885.581.31%4,753,687
Mar 13, 202584.9985.8684.3484.8784.47-0.07%5,141,514
Mar 12, 202585.5685.6884.5584.9384.53-0.47%6,303,559
Mar 11, 202586.1486.2184.8585.3384.93-0.77%7,713,058
Mar 10, 202587.0487.5485.3985.9985.59-2.08%8,303,564
Mar 7, 202587.1988.1986.7887.8287.410.27%7,827,296
Mar 6, 202587.6088.4287.1187.5887.17-0.52%9,246,886
Mar 5, 202586.6088.2786.4788.0487.632.61%8,684,341
Mar 4, 202587.1887.1885.6885.8085.40-1.36%11,259,358
Mar 3, 202589.5989.9186.7786.9886.57-2.01%8,441,551
Feb 28, 202588.3588.8387.6788.7688.350.85%4,658,277
Feb 27, 202588.6589.2187.9588.0187.60-0.68%3,544,476
Feb 26, 202588.9789.4488.5288.6188.20-0.05%3,982,585
Feb 25, 202588.0388.9387.9588.6588.240.77%4,640,632