XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	90.16	90.29	89.68	90.22	90.22	0.23%	6,720,763
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
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