XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	49.04	49.29	48.78	48.91	48.91	-0.37%	10,746,256
Mar 26, 2026	48.97	49.73	48.97	49.09	49.09	-0.65%	12,903,755
Mar 25, 2026	49.00	49.45	48.67	49.41	49.41	1.98%	15,047,127
Mar 24, 2026	47.28	48.79	47.24	48.45	48.45	1.89%	15,814,659
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	46.78	-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	49.19	0.43%	15,641,254
Mar 13, 2026	50.03	50.13	49.01	49.19	48.98	-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