XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	50.85	51.51	50.62	50.92	50.92	0.71%	12,549,091
Oct 15, 2026	50.17	50.70	49.90	50.56	50.56	1.79%	14,833,325
Oct 14, 2026	49.43	49.73	49.23	49.67	49.67	-0.10%	8,893,530
Oct 13, 2026	49.70	49.92	49.35	49.72	49.72	0.57%	7,897,345
Oct 12, 2026	49.24	49.76	49.16	49.44	49.44	0.02%	5,784,682
Oct 9, 2026	49.45	49.65	49.17	49.43	49.43	0.32%	7,061,448
Oct 8, 2026	48.81	49.28	48.70	49.27	49.27	0.59%	13,681,044
Oct 7, 2026	49.30	49.41	48.87	48.98	48.98	-1.51%	9,786,170
Oct 6, 2026	49.55	49.97	49.45	49.73	49.73	0.46%	12,917,668
Oct 5, 2026	48.83	49.77	48.51	49.50	49.50	1.31%	13,482,310
Oct 2, 2026	48.83	49.36	48.80	48.86	48.86	0.66%	13,919,974
Oct 1, 2026	48.34	48.64	47.81	48.54	48.54	-0.33%	25,556,117
Sep 30, 2026	49.29	49.43	48.69	48.70	48.70	-0.81%	11,114,172
Sep 29, 2026	49.39	49.55	48.91	49.10	49.10	-0.75%	12,082,865
Sep 28, 2026	49.30	49.74	48.94	49.47	49.47	-0.66%	10,771,038
Sep 25, 2026	49.78	49.96	49.45	49.80	49.80	0.24%	9,914,471
Sep 24, 2026	50.14	50.23	49.57	49.68	49.68	-1.19%	12,777,970
Sep 23, 2026	50.25	50.54	50.04	50.28	50.28	-0.49%	10,465,985
Sep 22, 2026	50.07	50.64	49.91	50.53	50.53	1.65%	10,097,764
Sep 21, 2026	50.13	50.18	49.66	49.71	49.71	-0.10%	10,586,631
Sep 18, 2026	50.43	50.62	49.88	49.99	49.76	-1.42%	10,500,973
Sep 17, 2026	50.90	51.01	50.52	50.71	50.48	0.69%	9,063,836
Sep 16, 2026	50.93	51.11	49.91	50.36	50.13	-0.73%	9,587,522
Sep 15, 2026	50.55	50.75	50.26	50.73	50.50	0.48%	9,844,223
Sep 14, 2026	50.68	50.81	50.34	50.49	50.26	-0.90%	11,410,430
Sep 11, 2026	51.19	51.21	50.87	50.95	50.72	0.37%	8,969,603
Sep 10, 2026	50.76	51.05	50.58	50.76	50.53	-1.23%	9,652,458
Sep 9, 2026	52.02	52.15	51.38	51.39	51.16	-1.06%	13,121,487
Sep 8, 2026	52.36	52.58	51.94	51.94	51.70	-0.95%	11,935,821
Sep 4, 2026	52.16	52.67	51.98	52.44	52.20	-0.34%	10,873,874
Sep 3, 2026	53.45	53.52	52.34	52.62	52.38	-0.62%	14,287,870
Sep 2, 2026	52.36	53.19	52.27	52.95	52.71	1.69%	12,846,732
Sep 1, 2026	52.44	52.46	52.02	52.07	51.83	-1.18%	15,500,499
Aug 31, 2026	53.16	53.26	52.57	52.69	52.45	-0.92%	12,113,055
Aug 28, 2026	53.66	53.80	52.84	53.18	52.94	-0.09%	13,595,059
Aug 27, 2026	53.22	53.49	53.10	53.23	52.99	-0.82%	7,784,647
Aug 26, 2026	53.59	54.09	53.52	53.67	53.42	0.17%	7,074,166
Aug 25, 2026	53.48	53.65	53.01	53.58	53.33	-	8,183,404
Aug 24, 2026	54.01	54.19	53.28	53.58	53.33	0.07%	12,839,717
Aug 21, 2026	53.07	53.72	52.95	53.54	53.30	2.14%	14,467,112
Aug 20, 2026	52.10	53.04	52.04	52.42	52.18	-0.19%	9,367,319
Aug 19, 2026	52.52	53.15	52.28	52.52	52.28	1.43%	10,882,946
Aug 18, 2026	52.22	52.31	51.75	51.78	51.54	-0.88%	7,774,461
Aug 17, 2026	52.35	52.44	52.07	52.24	52.00	-0.57%	7,654,902
Aug 14, 2026	52.46	52.65	52.27	52.54	52.30	0.44%	7,479,620
Aug 13, 2026	52.60	52.78	52.22	52.31	52.07	-0.51%	10,407,156
Aug 12, 2026	53.45	53.48	52.54	52.58	52.34	-1.24%	9,843,364
Aug 11, 2026	53.07	53.60	53.00	53.24	53.00	0.11%	11,450,888
Aug 10, 2026	52.81	53.20	52.61	53.18	52.94	0.61%	11,932,597
Aug 7, 2026	52.34	52.94	52.17	52.86	52.62	1.32%	13,068,359