XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2026	53.00	53.34	52.74	53.02	52.78	0.61%	11,992,740
Feb 17, 2026	52.70	52.97	52.08	52.70	52.47	-1.14%	20,404,661
Feb 13, 2026	52.54	53.64	52.44	53.31	53.07	0.91%	19,918,942
Feb 12, 2026	53.67	54.14	52.74	52.83	52.60	-1.47%	30,108,108
Feb 11, 2026	53.11	53.67	53.11	53.62	53.38	1.34%	24,891,284
Feb 10, 2026	52.15	52.99	52.12	52.91	52.68	1.40%	18,381,378
Feb 9, 2026	51.47	52.31	51.27	52.18	51.95	1.30%	12,325,169
Feb 6, 2026	50.86	51.62	50.86	51.51	51.28	2.00%	14,367,401
Feb 5, 2026	51.38	51.52	50.36	50.50	50.28	-2.68%	25,667,272
Feb 4, 2026	51.01	52.02	51.01	51.89	51.66	2.35%	35,878,617
Feb 3, 2026	50.18	51.22	50.06	50.70	50.48	2.11%	34,077,441
Feb 2, 2026	49.25	49.81	49.20	49.65	49.43	0.77%	25,155,336
Jan 30, 2026	49.22	49.65	48.81	49.27	49.05	-1.46%	28,082,600
Jan 29, 2026	50.45	50.62	49.29	50.00	49.78	0.10%	20,503,731
Jan 28, 2026	50.12	50.21	49.54	49.95	49.73	-0.06%	13,517,233
Jan 27, 2026	49.87	50.18	49.68	49.98	49.76	-0.10%	10,123,803
Jan 26, 2026	50.42	50.48	50.02	50.03	49.81	0.12%	13,900,941
Jan 23, 2026	49.46	49.99	49.36	49.97	49.75	0.91%	19,550,710
Jan 22, 2026	49.37	49.83	49.35	49.52	49.30	0.57%	14,648,291