State Street Materials Select Sector SPDR ETF (XLB)

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	51.01	51.19	50.25	50.30	50.11	-2.65%	11,192,913
May 14, 2026	52.12	52.25	51.60	51.67	51.48	-0.75%	10,703,699
May 13, 2026	52.13	52.52	52.02	52.06	51.87	-0.15%	8,455,420
May 12, 2026	52.00	52.29	51.46	52.14	51.95	-0.23%	11,594,656
May 11, 2026	51.86	52.41	51.83	52.26	52.07	1.30%	8,586,863
May 8, 2026	51.81	51.91	51.50	51.59	51.40	0.37%	7,599,997
May 7, 2026	52.60	52.77	51.38	51.40	51.21	-1.93%	13,026,632
May 6, 2026	52.32	52.67	52.14	52.41	52.21	1.71%	10,500,268
May 5, 2026	51.04	51.79	50.89	51.53	51.34	1.74%	10,775,122
May 4, 2026	51.16	51.26	50.50	50.65	50.46	-1.36%	10,041,575
May 1, 2026	51.64	51.77	51.34	51.35	51.16	-0.23%	9,358,179
Apr 30, 2026	50.92	51.71	50.80	51.47	51.28	1.00%	15,283,080
Apr 29, 2026	51.49	51.51	50.89	50.96	50.77	-0.86%	7,053,253
Apr 28, 2026	51.88	51.98	51.01	51.40	51.21	-0.73%	9,073,055

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

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.