State Street Materials Select Sector SPDR ETF (XLB)

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	50.59	50.82	49.84	50.77	50.77	1.62%	13,417,880
Jun 8, 2026	50.61	50.81	49.91	49.96	49.96	-1.32%	10,980,497
Jun 5, 2026	51.41	51.65	50.50	50.63	50.63	-1.92%	12,368,863
Jun 4, 2026	51.83	52.20	51.44	51.62	51.62	-0.02%	9,591,222
Jun 3, 2026	51.35	52.03	51.24	51.63	51.63	0.21%	12,240,318
Jun 2, 2026	50.82	51.67	50.72	51.52	51.52	1.18%	19,778,499
Jun 1, 2026	50.65	51.05	50.13	50.92	50.92	-0.45%	24,466,580
May 29, 2026	51.28	51.58	51.11	51.15	51.15	-0.41%	11,636,768
May 28, 2026	51.07	51.47	50.61	51.36	51.36	0.35%	10,462,424
May 27, 2026	51.01	51.37	50.98	51.18	51.18	0.37%	8,956,509
May 26, 2026	50.68	51.17	50.65	50.99	50.99	1.39%	8,069,738
May 22, 2026	50.33	50.50	49.99	50.29	50.29	0.54%	6,919,784
May 21, 2026	49.54	50.25	49.14	50.02	50.02	0.60%	10,197,523
May 20, 2026	48.99	49.78	48.90	49.72	49.72	1.39%	20,425,031
May 19, 2026	49.78	49.86	48.89	49.04	49.04	-2.35%	11,823,000
May 18, 2026	50.33	50.72	50.07	50.22	50.22	-0.16%	10,511,141
May 15, 2026	51.01	51.19	50.25	50.30	50.30	-2.65%	11,184,498
May 14, 2026	52.12	52.25	51.60	51.67	51.67	-0.75%	10,703,699
May 13, 2026	52.13	52.52	52.02	52.06	52.06	-0.15%	8,455,420
May 12, 2026	52.00	52.29	51.46	52.14	52.14	-0.23%	11,594,656
May 11, 2026	51.86	52.41	51.83	52.26	52.26	1.30%	8,586,863
May 8, 2026	51.81	51.91	51.50	51.59	51.59	0.37%	7,599,997
May 7, 2026	52.60	52.77	51.38	51.40	51.40	-1.93%	13,026,632
May 6, 2026	52.32	52.67	52.14	52.41	52.41	1.71%	10,500,268
May 5, 2026	51.04	51.79	50.89	51.53	51.53	1.74%	10,775,122
May 4, 2026	51.16	51.26	50.50	50.65	50.65	-1.36%	10,041,575
May 1, 2026	51.64	51.77	51.34	51.35	51.35	-0.23%	9,358,179
Apr 30, 2026	50.92	51.71	50.80	51.47	51.47	1.00%	15,283,080
Apr 29, 2026	51.49	51.51	50.89	50.96	50.96	-0.86%	7,053,253
Apr 28, 2026	51.88	51.98	51.01	51.40	51.40	-0.73%	9,073,055
Apr 27, 2026	52.00	52.18	51.61	51.78	51.78	-0.27%	8,025,878
Apr 24, 2026	51.75	52.00	51.33	51.92	51.92	0.21%	7,420,283
Apr 23, 2026	51.71	51.90	51.28	51.81	51.81	-0.04%	13,728,378
Apr 22, 2026	52.24	52.42	51.70	51.83	51.83	0.12%	8,933,113
Apr 21, 2026	52.25	52.57	51.64	51.77	51.77	-0.88%	9,558,082
Apr 20, 2026	51.84	52.40	51.67	52.23	52.23	0.67%	8,558,092
Apr 17, 2026	51.60	52.37	51.47	51.88	51.88	0.25%	11,796,042
Apr 16, 2026	51.52	51.97	51.49	51.75	51.75	0.72%	12,382,795
Apr 15, 2026	51.90	51.90	51.24	51.38	51.38	-1.21%	20,300,869
Apr 14, 2026	52.26	52.26	51.65	52.01	52.01	-0.34%	8,273,876
Apr 13, 2026	51.69	52.26	51.56	52.19	52.19	0.44%	9,890,593
Apr 10, 2026	51.93	52.22	51.88	51.96	51.96	0.56%	6,138,465
Apr 9, 2026	51.56	52.07	51.47	51.67	51.67	-0.15%	7,658,501
Apr 8, 2026	51.08	51.78	50.77	51.75	51.75	3.33%	14,354,153
Apr 7, 2026	50.12	50.32	49.68	50.08	50.08	-0.28%	9,953,373
Apr 6, 2026	50.21	50.43	49.85	50.22	50.22	-0.38%	8,885,560
Apr 2, 2026	50.08	50.92	49.91	50.41	50.41	-0.10%	13,799,934
Apr 1, 2026	50.34	50.66	50.17	50.46	50.46	0.98%	19,966,759
Mar 31, 2026	49.52	50.23	49.29	49.97	49.97	1.79%	20,487,775
Mar 30, 2026	49.51	49.74	48.90	49.09	49.09	0.37%	16,612,882

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.