XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.86	53.49	52.67	53.41	53.41	0.77%	12,106,340
Feb 26, 2026	52.89	53.12	52.35	53.00	53.00	-0.11%	15,622,958
Feb 25, 2026	53.73	53.75	52.67	53.06	53.06	-0.56%	12,341,138
Feb 24, 2026	52.96	53.50	52.91	53.36	53.36	0.76%	13,428,849
Feb 23, 2026	52.49	53.10	52.36	52.96	52.96	-	17,350,874
Feb 20, 2026	52.62	53.25	52.32	52.96	52.96	0.25%	17,786,462
Feb 19, 2026	52.65	53.17	52.43	52.83	52.83	-0.36%	18,259,865
Feb 18, 2026	53.00	53.34	52.74	53.02	53.02	0.61%	11,983,885
Feb 17, 2026	52.70	52.97	52.08	52.70	52.70	-1.14%	20,213,963
Feb 13, 2026	52.54	53.64	52.44	53.31	53.31	0.91%	19,817,975
Feb 12, 2026	53.67	54.14	52.74	52.83	52.83	-1.47%	30,084,841
Feb 11, 2026	53.11	53.67	53.11	53.62	53.62	1.34%	24,811,465
Feb 10, 2026	52.15	52.99	52.12	52.91	52.91	1.40%	18,353,092
Feb 9, 2026	51.47	52.31	51.27	52.18	52.18	1.30%	12,288,825
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