State Street Materials Select Sector SPDR ETF (XLB)

NYSEARCA: XLB · Real-Time Price · USD

51.95

-0.38 (-0.73%)

At close: Nov 6, 2026, 4:00 PM

52.09

+0.14 (0.27%)

After-hours: Nov 6, 2026, 4:13 PM EST

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	51.71	52.52	51.57	51.95	51.95	-0.73%	15,361,514
Nov 5, 2026	54.32	54.63	51.89	52.33	52.33	-2.91%	23,355,942
Nov 4, 2026	53.37	53.95	53.00	53.90	53.90	2.49%	21,280,712
Nov 3, 2026	53.50	53.53	52.53	52.59	52.59	-2.01%	13,706,265
Nov 2, 2026	53.23	54.03	53.13	53.67	53.67	1.76%	18,746,506
Oct 30, 2026	52.45	52.78	52.19	52.74	52.74	0.40%	10,778,024
Oct 29, 2026	51.72	52.53	51.72	52.53	52.53	1.29%	14,690,885
Oct 28, 2026	51.42	51.90	51.27	51.86	51.86	0.15%	9,652,836
Oct 27, 2026	51.23	51.88	51.21	51.78	51.78	0.78%	11,536,270
Oct 26, 2026	51.42	51.64	51.31	51.38	51.38	0.14%	9,512,638
Oct 23, 2026	51.41	51.67	50.83	51.31	51.31	-0.74%	8,266,665
Oct 22, 2026	51.03	51.71	50.76	51.69	51.69	0.72%	9,619,492
Oct 21, 2026	51.21	51.35	50.96	51.32	51.32	0.18%	7,943,204
Oct 20, 2026	50.70	51.29	50.61	51.23	51.23	0.55%	11,285,609
Oct 19, 2026	51.03	51.10	50.66	50.95	50.95	0.06%	8,843,123
Oct 16, 2026	50.89	51.51	50.62	50.92	50.92	0.71%	12,544,377
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