Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
86.01
-1.19 (-1.36%)
At close: May 28, 2025, 4:00 PM
85.87
-0.14 (-0.16%)
After-hours: May 28, 2025, 5:04 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 87.10 | 87.11 | 86.57 | 86.42 | - | -0.89% | 1,079,714 |
| May 27, 2025 | 86.56 | 87.22 | 86.29 | 87.20 | 87.20 | 1.75% | 3,449,341 |
| May 23, 2025 | 85.22 | 86.01 | 85.06 | 85.70 | 85.70 | -0.20% | 3,671,594 |
| May 22, 2025 | 85.85 | 86.24 | 85.24 | 85.87 | 85.87 | -0.10% | 3,825,569 |
| May 21, 2025 | 86.43 | 86.90 | 85.83 | 85.96 | 85.96 | -1.33% | 4,806,549 |
| May 20, 2025 | 87.14 | 87.28 | 86.75 | 87.12 | 87.12 | -0.17% | 2,564,304 |
| May 19, 2025 | 86.56 | 87.37 | 86.18 | 87.27 | 87.27 | 0.25% | 5,083,307 |
| May 16, 2025 | 86.18 | 87.06 | 85.68 | 87.05 | 87.05 | 1.02% | 3,213,350 |
| May 15, 2025 | 85.07 | 86.22 | 85.01 | 86.17 | 86.17 | 1.02% | 3,557,268 |
| May 14, 2025 | 85.60 | 85.71 | 84.84 | 85.30 | 85.30 | -0.92% | 3,945,610 |
| May 13, 2025 | 86.56 | 86.74 | 86.06 | 86.09 | 86.09 | -0.50% | 3,419,523 |
| May 12, 2025 | 86.87 | 87.48 | 86.08 | 86.52 | 86.52 | 2.32% | 4,399,501 |
| May 9, 2025 | 84.35 | 84.68 | 84.08 | 84.56 | 84.56 | 0.26% | 3,180,016 |
| May 8, 2025 | 83.81 | 85.17 | 83.60 | 84.34 | 84.34 | 1.33% | 4,031,577 |
| May 7, 2025 | 83.78 | 83.96 | 82.91 | 83.23 | 83.23 | -0.55% | 4,373,235 |
| May 6, 2025 | 84.02 | 84.40 | 83.47 | 83.69 | 83.69 | -0.72% | 3,055,580 |
| May 5, 2025 | 84.55 | 84.91 | 84.18 | 84.30 | 84.30 | -0.74% | 2,839,554 |
| May 2, 2025 | 84.52 | 85.29 | 84.22 | 84.93 | 84.93 | 1.69% | 4,286,186 |
| May 1, 2025 | 82.94 | 84.14 | 82.90 | 83.52 | 83.52 | -0.44% | 5,604,229 |
| Apr 30, 2025 | 82.48 | 84.16 | 82.04 | 83.89 | 83.89 | 0.52% | 4,933,807 |
| Apr 29, 2025 | 82.94 | 83.81 | 82.54 | 83.46 | 83.46 | 0.83% | 4,763,437 |
| Apr 28, 2025 | 82.73 | 83.35 | 81.96 | 82.77 | 82.77 | 0.18% | 3,889,777 |
| Apr 25, 2025 | 82.59 | 82.85 | 81.95 | 82.62 | 82.62 | -0.74% | 4,700,201 |
| Apr 24, 2025 | 81.61 | 83.39 | 81.31 | 83.24 | 83.24 | 2.16% | 4,997,751 |
| Apr 23, 2025 | 82.29 | 83.47 | 81.22 | 81.48 | 81.48 | 0.12% | 6,668,545 |
| Apr 22, 2025 | 80.33 | 81.62 | 80.33 | 81.38 | 81.38 | 2.34% | 3,647,024 |
| Apr 21, 2025 | 80.69 | 80.69 | 78.78 | 79.52 | 79.52 | -1.52% | 3,942,908 |
| Apr 17, 2025 | 80.43 | 81.38 | 80.34 | 80.75 | 80.75 | 0.69% | 4,767,948 |
| Apr 16, 2025 | 80.90 | 81.45 | 79.65 | 80.20 | 80.20 | -0.78% | 5,363,333 |
| Apr 15, 2025 | 81.13 | 81.89 | 80.76 | 80.83 | 80.83 | -0.79% | 4,014,356 |
| Apr 14, 2025 | 81.45 | 81.83 | 80.48 | 81.47 | 81.47 | 1.20% | 5,213,244 |
| Apr 11, 2025 | 78.35 | 81.09 | 77.96 | 80.50 | 80.50 | 2.97% | 8,603,520 |
| Apr 10, 2025 | 79.47 | 79.50 | 76.34 | 78.18 | 78.18 | -3.19% | 14,083,846 |
| Apr 9, 2025 | 73.86 | 81.17 | 73.75 | 80.76 | 80.76 | 8.74% | 20,220,115 |
| Apr 8, 2025 | 78.42 | 78.66 | 73.12 | 74.27 | 74.27 | -3.08% | 13,748,677 |
| Apr 7, 2025 | 76.15 | 79.87 | 74.24 | 76.63 | 76.63 | -1.61% | 25,121,946 |
| Apr 4, 2025 | 81.09 | 81.28 | 77.69 | 77.88 | 77.88 | -6.26% | 14,694,899 |
| Apr 3, 2025 | 84.22 | 84.78 | 82.86 | 83.08 | 83.08 | -4.52% | 9,479,316 |
| Apr 2, 2025 | 85.50 | 87.13 | 85.50 | 87.01 | 87.01 | 0.82% | 5,931,919 |
| Apr 1, 2025 | 85.76 | 86.34 | 84.99 | 86.30 | 86.30 | 0.37% | 6,098,811 |
| Mar 31, 2025 | 84.75 | 86.39 | 84.07 | 85.98 | 85.98 | 1.09% | 4,440,930 |
| Mar 28, 2025 | 86.85 | 86.88 | 84.94 | 85.05 | 85.05 | -1.84% | 4,573,827 |
| Mar 27, 2025 | 86.43 | 86.94 | 85.83 | 86.64 | 86.64 | -0.05% | 3,024,619 |
| Mar 26, 2025 | 86.61 | 87.20 | 86.26 | 86.68 | 86.68 | 0.18% | 4,080,582 |
| Mar 25, 2025 | 86.81 | 86.99 | 86.15 | 86.52 | 86.52 | -0.02% | 3,811,125 |
| Mar 24, 2025 | 86.25 | 86.71 | 85.94 | 86.54 | 86.54 | 0.87% | 4,602,572 |
| Mar 21, 2025 | 85.93 | 85.93 | 84.73 | 85.79 | 85.39 | -0.99% | 8,404,357 |
| Mar 20, 2025 | 86.94 | 87.39 | 86.53 | 86.65 | 86.25 | -0.63% | 3,803,072 |
| Mar 19, 2025 | 86.98 | 87.53 | 86.38 | 87.20 | 86.79 | 0.33% | 5,126,788 |
| Mar 18, 2025 | 87.42 | 87.42 | 86.57 | 86.91 | 86.50 | -0.17% | 5,011,996 |