Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
86.77
-0.80 (-0.91%)
At close: Nov 14, 2025, 4:00 PM EST
87.00
+0.23 (0.27%)
Pre-market: Nov 17, 2025, 4:43 AM EST
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 86.95 | 87.46 | 86.64 | 86.77 | 86.77 | -0.91% | 6,411,554 |
| Nov 13, 2025 | 88.17 | 88.44 | 87.50 | 87.57 | 87.57 | -0.66% | 8,970,305 |
| Nov 12, 2025 | 87.80 | 88.67 | 87.72 | 88.15 | 88.15 | 0.71% | 6,961,917 |
| Nov 11, 2025 | 86.99 | 87.71 | 86.79 | 87.53 | 87.53 | 1.04% | 5,820,723 |
| Nov 10, 2025 | 86.39 | 86.82 | 85.67 | 86.63 | 86.63 | 0.94% | 7,616,746 |
| Nov 7, 2025 | 85.02 | 85.99 | 84.71 | 85.82 | 85.82 | 1.20% | 8,987,916 |
| Nov 6, 2025 | 85.43 | 85.85 | 84.74 | 84.80 | 84.80 | -0.49% | 11,203,741 |
| Nov 5, 2025 | 85.21 | 85.64 | 84.96 | 85.22 | 85.22 | 0.59% | 9,366,603 |
| Nov 4, 2025 | 84.53 | 85.08 | 84.07 | 84.72 | 84.72 | -0.49% | 11,082,433 |
| Nov 3, 2025 | 85.58 | 85.68 | 84.29 | 85.14 | 85.14 | -0.62% | 12,063,685 |
| Oct 31, 2025 | 85.71 | 86.10 | 85.04 | 85.67 | 85.67 | -0.58% | 8,764,440 |
| Oct 30, 2025 | 86.75 | 87.04 | 86.12 | 86.17 | 86.17 | -1.34% | 10,399,286 |
| Oct 29, 2025 | 88.75 | 89.02 | 87.18 | 87.34 | 87.34 | -1.96% | 10,494,987 |
| Oct 28, 2025 | 88.91 | 89.54 | 88.76 | 89.09 | 89.09 | 0.13% | 6,524,934 |
| Oct 27, 2025 | 88.97 | 89.38 | 88.59 | 88.97 | 88.97 | -0.04% | 5,968,278 |
| Oct 24, 2025 | 89.25 | 89.59 | 88.93 | 89.01 | 89.01 | -0.41% | 6,725,243 |
| Oct 23, 2025 | 88.96 | 89.61 | 88.74 | 89.38 | 89.38 | 1.20% | 5,341,332 |
| Oct 22, 2025 | 88.28 | 88.85 | 87.97 | 88.32 | 88.32 | -0.30% | 6,566,561 |
| Oct 21, 2025 | 88.27 | 88.91 | 87.99 | 88.59 | 88.59 | -0.38% | 4,667,972 |
| Oct 20, 2025 | 88.66 | 89.00 | 88.38 | 88.93 | 88.93 | 1.19% | 4,212,696 |
| Oct 17, 2025 | 87.99 | 88.38 | 87.41 | 87.88 | 87.88 | -0.19% | 6,395,550 |
| Oct 16, 2025 | 89.15 | 89.15 | 87.60 | 88.05 | 88.05 | -0.74% | 6,694,782 |
| Oct 15, 2025 | 89.48 | 90.00 | 88.23 | 88.71 | 88.71 | -0.45% | 5,277,937 |
| Oct 14, 2025 | 87.42 | 89.50 | 87.25 | 89.11 | 89.11 | 1.00% | 5,398,888 |
| Oct 13, 2025 | 88.03 | 88.80 | 87.78 | 88.23 | 88.23 | 1.59% | 5,990,075 |
| Oct 10, 2025 | 88.84 | 89.04 | 86.84 | 86.85 | 86.85 | -2.05% | 11,131,520 |
| Oct 9, 2025 | 90.25 | 90.43 | 88.45 | 88.67 | 88.67 | -1.37% | 6,616,012 |
| Oct 8, 2025 | 89.85 | 90.24 | 89.49 | 89.90 | 89.90 | 0.54% | 6,092,107 |
| Oct 7, 2025 | 89.92 | 90.28 | 89.10 | 89.42 | 89.42 | -0.40% | 5,654,451 |
| Oct 6, 2025 | 89.91 | 90.27 | 89.59 | 89.78 | 89.78 | -0.09% | 4,469,045 |
| Oct 3, 2025 | 89.69 | 90.34 | 89.60 | 89.86 | 89.86 | 0.17% | 4,913,929 |
| Oct 2, 2025 | 88.55 | 89.76 | 88.55 | 89.71 | 89.71 | 1.16% | 5,337,124 |
| Oct 1, 2025 | 89.51 | 89.72 | 88.47 | 88.68 | 88.68 | -1.05% | 6,875,029 |
| Sep 30, 2025 | 88.98 | 89.69 | 88.81 | 89.62 | 89.62 | 0.49% | 4,704,232 |
| Sep 29, 2025 | 89.41 | 89.47 | 88.68 | 89.18 | 89.18 | 0.38% | 4,689,446 |
| Sep 26, 2025 | 88.04 | 88.99 | 87.97 | 88.84 | 88.84 | 1.16% | 4,972,584 |
| Sep 25, 2025 | 88.66 | 88.68 | 87.68 | 87.82 | 87.82 | -1.30% | 5,538,645 |
| Sep 24, 2025 | 89.72 | 90.17 | 88.87 | 88.98 | 88.98 | -1.22% | 5,334,888 |
| Sep 23, 2025 | 90.58 | 91.26 | 89.97 | 90.08 | 90.08 | -0.32% | 4,114,362 |
| Sep 22, 2025 | 90.37 | 90.66 | 89.95 | 90.37 | 90.37 | -0.51% | 4,441,226 |
| Sep 19, 2025 | 91.10 | 91.16 | 90.54 | 90.83 | 90.40 | -0.04% | 8,234,080 |
| Sep 18, 2025 | 90.59 | 91.15 | 90.16 | 90.87 | 90.44 | - | 7,558,002 |
| Sep 17, 2025 | 90.74 | 92.46 | 90.33 | 90.87 | 90.44 | 0.23% | 6,659,801 |
| Sep 16, 2025 | 91.16 | 91.34 | 90.43 | 90.66 | 90.23 | -0.31% | 4,850,239 |
| Sep 15, 2025 | 91.79 | 91.83 | 90.79 | 90.94 | 90.51 | -0.81% | 4,895,685 |
| Sep 12, 2025 | 92.13 | 92.48 | 91.51 | 91.68 | 91.25 | -1.00% | 5,534,735 |
| Sep 11, 2025 | 90.63 | 92.70 | 90.57 | 92.61 | 92.17 | 2.09% | 5,842,635 |
| Sep 10, 2025 | 90.47 | 91.23 | 90.36 | 90.71 | 90.28 | 0.19% | 5,335,787 |
| Sep 9, 2025 | 91.55 | 91.91 | 90.29 | 90.54 | 90.11 | -1.63% | 6,056,221 |
| Sep 8, 2025 | 92.13 | 92.13 | 90.97 | 92.04 | 91.61 | 0.09% | 6,802,897 |