State Street Materials Select Sector SPDR ETF (XLB)

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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.