XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	52.36	52.58	52.05	52.13	-	-0.60%	7,865,898
Sep 4, 2026	52.16	52.67	51.98	52.44	52.44	-0.34%	10,857,226
Sep 3, 2026	53.45	53.52	52.34	52.62	52.62	-0.62%	14,225,648
Sep 2, 2026	52.36	53.19	52.27	52.95	52.95	1.69%	12,839,813
Sep 1, 2026	52.44	52.46	52.02	52.07	52.07	-1.18%	15,469,271
Aug 31, 2026	53.16	53.26	52.57	52.69	52.69	-0.92%	11,920,151
Aug 28, 2026	53.66	53.80	52.84	53.18	53.18	-0.09%	13,483,876
Aug 27, 2026	53.22	53.49	53.10	53.23	53.23	-0.82%	7,529,636
Aug 26, 2026	53.59	54.09	53.52	53.67	53.67	0.17%	7,056,266
Aug 25, 2026	53.48	53.65	53.01	53.58	53.58	-	8,154,837
Aug 24, 2026	54.01	54.19	53.28	53.58	53.58	0.07%	11,832,650
Aug 21, 2026	53.07	53.72	52.95	53.54	53.54	2.14%	14,434,459
Aug 20, 2026	52.10	53.04	52.04	52.42	52.42	-0.19%	9,324,855
Aug 19, 2026	52.52	53.15	52.28	52.52	52.52	1.43%	10,876,694
Aug 18, 2026	52.22	52.31	51.75	51.78	51.78	-0.88%	7,715,127
Aug 17, 2026	52.35	52.44	52.07	52.24	52.24	-0.57%	7,308,936
Aug 14, 2026	52.46	52.65	52.27	52.54	52.54	0.44%	7,431,220
Aug 13, 2026	52.60	52.78	52.22	52.31	52.31	-0.51%	10,227,810
Aug 12, 2026	53.45	53.48	52.54	52.58	52.58	-1.24%	9,842,883
Aug 11, 2026	53.07	53.60	53.00	53.24	53.24	0.11%	11,394,689
Aug 10, 2026	52.81	53.20	52.61	53.18	53.18	0.61%	11,770,357
Aug 7, 2026	52.34	52.94	52.17	52.86	52.86	1.32%	12,938,615
Aug 6, 2026	52.63	52.86	52.01	52.17	52.17	-0.89%	8,972,222
Aug 5, 2026	52.59	52.96	52.45	52.64	52.64	1.23%	12,054,671
Aug 4, 2026	51.31	52.07	51.03	52.00	52.00	1.94%	16,728,169
Aug 3, 2026	50.74	51.04	50.35	51.01	51.01	1.15%	11,943,054
Jul 31, 2026	50.91	51.05	50.21	50.43	50.43	-2.34%	18,256,517
Jul 30, 2026	52.21	52.31	51.28	51.64	51.64	-0.19%	10,786,760
Jul 29, 2026	52.34	52.34	51.33	51.74	51.74	-1.15%	13,669,287
Jul 28, 2026	52.00	52.78	51.88	52.34	52.34	1.85%	11,504,329
Jul 27, 2026	51.47	51.63	51.09	51.39	51.39	0.25%	8,698,959
Jul 24, 2026	50.32	51.27	50.21	51.26	51.26	1.93%	12,146,957
Jul 23, 2026	50.42	50.97	50.12	50.29	50.29	-1.04%	10,879,565
Jul 22, 2026	50.33	50.97	50.30	50.82	50.82	1.44%	10,185,778
Jul 21, 2026	50.50	50.54	49.85	50.10	50.10	0.14%	8,676,315
Jul 20, 2026	50.64	50.73	49.88	50.03	50.03	-0.99%	10,672,779
Jul 17, 2026	50.80	51.45	50.39	50.53	50.53	-0.71%	8,664,398
Jul 16, 2026	50.31	50.93	50.28	50.89	50.89	0.77%	7,146,174
Jul 15, 2026	50.66	50.84	50.11	50.50	50.50	-0.28%	12,311,357
Jul 14, 2026	51.15	51.45	50.59	50.64	50.64	0.12%	8,563,194
Jul 13, 2026	50.97	51.35	50.36	50.58	50.58	-0.61%	9,024,507
Jul 10, 2026	50.29	51.11	50.29	50.89	50.89	1.25%	7,469,492
Jul 9, 2026	50.37	50.55	50.12	50.26	50.26	0.20%	10,528,834
Jul 8, 2026	51.00	51.04	49.89	50.16	50.16	-2.62%	13,278,515
Jul 7, 2026	51.96	52.12	51.30	51.51	51.51	-0.90%	12,277,945
Jul 6, 2026	51.92	52.04	51.35	51.98	51.98	-0.06%	20,090,472
Jul 2, 2026	51.40	52.03	51.30	52.01	52.01	1.94%	12,375,725
Jul 1, 2026	50.72	51.47	50.48	51.02	51.02	0.37%	14,129,150
Jun 30, 2026	51.07	51.19	50.67	50.83	50.83	0.34%	8,329,051
Jun 29, 2026	51.28	51.40	50.25	50.66	50.66	-1.82%	12,726,141