State Street Materials Select Sector SPDR ETF (XLB)

NYSEARCA: XLB · Real-Time Price · USD

51.74

-0.60 (-1.15%)

At close: Jul 29, 2026, 4:00 PM EDT

51.85

+0.11 (0.21%)

Pre-market: Jul 30, 2026, 8:55 AM EDT

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	51.57	51.89	51.38	51.60	51.60	-0.46%	9,233,770
Jun 25, 2026	51.41	52.19	51.27	51.84	51.84	1.33%	9,656,083
Jun 24, 2026	50.87	51.53	50.79	51.16	51.16	0.57%	12,425,637
Jun 23, 2026	51.07	51.48	50.79	50.87	50.87	-1.45%	10,273,760
Jun 22, 2026	51.18	51.82	51.15	51.62	51.62	0.01%	9,088,399
Jun 18, 2026	52.22	52.43	51.76	51.81	51.62	-0.40%	11,934,062
Jun 17, 2026	52.52	53.31	51.86	52.02	51.83	-1.33%	16,228,882
Jun 16, 2026	52.69	53.09	52.64	52.72	52.52	0.42%	8,429,967
Jun 15, 2026	52.87	53.20	52.47	52.50	52.30	0.61%	14,993,336
Jun 12, 2026	51.71	52.36	51.52	52.18	51.99	1.87%	15,194,700
Jun 11, 2026	50.07	51.33	50.00	51.22	51.03	3.27%	12,443,086
Jun 10, 2026	50.75	50.86	49.57	49.60	49.42	-2.30%	9,676,490
Jun 9, 2026	50.59	50.82	49.84	50.77	50.58	1.62%	13,510,484
Jun 8, 2026	50.61	50.81	49.91	49.96	49.77	-1.32%	10,994,332
Jun 5, 2026	51.41	51.65	50.50	50.63	50.44	-1.92%	12,395,723
Jun 4, 2026	51.83	52.20	51.44	51.62	51.43	-0.02%	9,689,267
Jun 3, 2026	51.35	52.03	51.24	51.63	51.44	0.21%	12,438,681
Jun 2, 2026	50.82	51.67	50.72	51.52	51.33	1.18%	19,926,831
Jun 1, 2026	50.65	51.05	50.13	50.92	50.73	-0.45%	24,538,184
May 29, 2026	51.28	51.58	51.11	51.15	50.96	-0.41%	11,728,551
May 28, 2026	51.07	51.47	50.61	51.36	51.17	0.35%	10,566,987
May 27, 2026	51.01	51.37	50.98	51.18	50.99	0.37%	9,010,726
May 26, 2026	50.68	51.17	50.65	50.99	50.80	1.39%	8,241,784
May 22, 2026	50.33	50.50	49.99	50.29	50.10	0.54%	6,955,861
May 21, 2026	49.54	50.25	49.14	50.02	49.83	0.60%	10,235,945
May 20, 2026	48.99	49.78	48.90	49.72	49.53	1.39%	20,467,054
May 19, 2026	49.78	49.86	48.89	49.04	48.86	-2.35%	11,881,549
May 18, 2026	50.33	50.72	50.07	50.22	50.03	-0.16%	10,543,694