State Street Materials Select Sector SPDR ETF (XLB)
NYSEARCA: XLB · Real-Time Price · USD
51.47
+0.51 (1.00%)
At close: Apr 30, 2026, 4:00 PM EDT
51.47
0.00 (0.00%)
After-hours: Apr 30, 2026, 6:30 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 50.92 | 51.71 | 50.80 | 51.47 | 51.47 | 1.00% | 15,281,086 |
| Apr 29, 2026 | 51.49 | 51.51 | 50.89 | 50.96 | 50.96 | -0.86% | 7,024,395 |
| Apr 28, 2026 | 51.88 | 51.98 | 51.01 | 51.40 | 51.40 | -0.73% | 8,986,414 |
| Apr 27, 2026 | 52.00 | 52.18 | 51.61 | 51.78 | 51.78 | -0.27% | 8,021,651 |
| Apr 24, 2026 | 51.75 | 52.00 | 51.33 | 51.92 | 51.92 | 0.21% | 7,393,419 |
| Apr 23, 2026 | 51.71 | 51.90 | 51.28 | 51.81 | 51.81 | -0.04% | 13,649,016 |
| Apr 22, 2026 | 52.24 | 52.42 | 51.70 | 51.83 | 51.83 | 0.12% | 8,873,104 |
| Apr 21, 2026 | 52.25 | 52.57 | 51.64 | 51.77 | 51.77 | -0.88% | 9,450,365 |
| Apr 20, 2026 | 51.84 | 52.40 | 51.67 | 52.23 | 52.23 | 0.67% | 8,325,606 |
| Apr 17, 2026 | 51.60 | 52.37 | 51.47 | 51.88 | 51.88 | 0.25% | 11,718,262 |
| Apr 16, 2026 | 51.52 | 51.97 | 51.49 | 51.75 | 51.75 | 0.72% | 12,178,358 |
| Apr 15, 2026 | 51.90 | 51.90 | 51.24 | 51.38 | 51.38 | -1.21% | 20,249,261 |
| Apr 14, 2026 | 52.26 | 52.26 | 51.65 | 52.01 | 52.01 | -0.34% | 8,227,916 |
| Apr 13, 2026 | 51.69 | 52.26 | 51.56 | 52.19 | 52.19 | 0.44% | 9,823,533 |
| Apr 10, 2026 | 51.93 | 52.22 | 51.88 | 51.96 | 51.96 | 0.56% | 6,124,283 |
| Apr 9, 2026 | 51.56 | 52.07 | 51.47 | 51.67 | 51.67 | -0.15% | 7,503,847 |
| Apr 8, 2026 | 51.08 | 51.78 | 50.77 | 51.75 | 51.75 | 3.33% | 14,185,876 |
| Apr 7, 2026 | 50.12 | 50.32 | 49.68 | 50.08 | 50.08 | -0.28% | 9,835,595 |
| Apr 6, 2026 | 50.21 | 50.43 | 49.85 | 50.22 | 50.22 | -0.38% | 8,858,249 |
| Apr 2, 2026 | 50.08 | 50.92 | 49.91 | 50.41 | 50.41 | -0.10% | 13,773,175 |
| Apr 1, 2026 | 50.34 | 50.66 | 50.17 | 50.46 | 50.46 | 0.98% | 19,933,323 |
| Mar 31, 2026 | 49.52 | 50.23 | 49.29 | 49.97 | 49.97 | 1.79% | 20,310,749 |
| Mar 30, 2026 | 49.51 | 49.74 | 48.90 | 49.09 | 49.09 | 0.37% | 16,525,591 |
| Mar 27, 2026 | 49.04 | 49.29 | 48.78 | 48.91 | 48.91 | -0.37% | 10,730,595 |
| Mar 26, 2026 | 48.97 | 49.73 | 48.97 | 49.09 | 49.09 | -0.65% | 12,890,619 |
| Mar 25, 2026 | 49.00 | 49.45 | 48.67 | 49.41 | 49.41 | 1.98% | 15,016,099 |
| Mar 24, 2026 | 47.28 | 48.79 | 47.24 | 48.45 | 48.45 | 1.89% | 15,612,316 |
| Mar 23, 2026 | 47.40 | 48.15 | 47.36 | 47.55 | 47.55 | 1.21% | 19,208,407 |
| Mar 20, 2026 | 47.85 | 47.96 | 46.73 | 46.98 | 46.77 | -1.59% | 19,735,086 |
| Mar 19, 2026 | 47.64 | 48.00 | 47.22 | 47.74 | 47.53 | -1.53% | 23,546,718 |
| Mar 18, 2026 | 49.18 | 49.28 | 48.48 | 48.48 | 48.27 | -2.10% | 16,432,435 |
| Mar 17, 2026 | 49.68 | 49.98 | 49.48 | 49.52 | 49.30 | 0.24% | 12,770,548 |
| Mar 16, 2026 | 49.46 | 49.77 | 49.09 | 49.40 | 49.18 | 0.43% | 15,641,254 |
| Mar 13, 2026 | 50.03 | 50.13 | 49.01 | 49.19 | 48.97 | -0.99% | 17,240,310 |
| Mar 12, 2026 | 49.79 | 50.23 | 49.63 | 49.68 | 49.46 | -0.32% | 19,572,873 |
| Mar 11, 2026 | 49.73 | 49.89 | 49.28 | 49.84 | 49.62 | -0.08% | 12,570,923 |
| Mar 10, 2026 | 49.99 | 50.42 | 49.63 | 49.88 | 49.66 | -0.22% | 19,214,972 |
| Mar 9, 2026 | 49.26 | 50.19 | 48.60 | 49.99 | 49.77 | 0.26% | 22,461,901 |
| Mar 6, 2026 | 50.31 | 50.36 | 49.44 | 49.86 | 49.64 | -1.91% | 23,171,127 |
| Mar 5, 2026 | 51.60 | 51.78 | 50.51 | 50.83 | 50.60 | -2.10% | 19,902,083 |
| Mar 4, 2026 | 52.32 | 52.38 | 51.68 | 51.92 | 51.69 | -0.04% | 17,141,841 |
| Mar 3, 2026 | 51.67 | 52.09 | 50.69 | 51.94 | 51.71 | -2.46% | 27,307,856 |
| Mar 2, 2026 | 53.07 | 53.39 | 52.51 | 53.25 | 53.01 | -0.30% | 19,444,582 |
| Feb 27, 2026 | 52.86 | 53.49 | 52.67 | 53.41 | 53.17 | 0.77% | 12,122,719 |
| Feb 26, 2026 | 52.89 | 53.12 | 52.35 | 53.00 | 52.77 | -0.11% | 15,645,084 |
| Feb 25, 2026 | 53.73 | 53.75 | 52.67 | 53.06 | 52.82 | -0.56% | 12,379,430 |
| Feb 24, 2026 | 52.96 | 53.50 | 52.91 | 53.36 | 53.12 | 0.76% | 13,452,185 |
| Feb 23, 2026 | 52.49 | 53.10 | 52.36 | 52.96 | 52.73 | - | 17,354,008 |
| Feb 20, 2026 | 52.62 | 53.25 | 52.32 | 52.96 | 52.73 | 0.25% | 17,810,549 |
| Feb 19, 2026 | 52.65 | 53.17 | 52.43 | 52.83 | 52.60 | -0.36% | 18,340,238 |