Materials Select Sector SPDR Fund (XLB)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 88.34 | 88.48 | 87.55 | 88.35 | 88.35 | 1,900,113 |
| 24 Apr 2024 | 87.92 | 88.42 | 87.66 | 88.34 | 88.34 | 4,776,900 |
| 23 Apr 2024 | 87.94 | 88.71 | 87.77 | 88.28 | 88.28 | 5,735,000 |
| 22 Apr 2024 | 88.47 | 89.52 | 88.13 | 89.05 | 89.05 | 4,142,300 |
| 19 Apr 2024 | 89.26 | 89.64 | 88.63 | 88.96 | 88.96 | 5,054,500 |
| 18 Apr 2024 | 89.72 | 89.79 | 88.62 | 89.03 | 89.03 | 3,748,900 |
| 17 Apr 2024 | 89.40 | 89.80 | 88.74 | 89.00 | 89.00 | 4,578,400 |
| 16 Apr 2024 | 89.00 | 89.28 | 88.49 | 88.80 | 88.80 | 6,777,800 |
| 15 Apr 2024 | 90.88 | 91.22 | 89.18 | 89.49 | 89.49 | 5,753,100 |
| 12 Apr 2024 | 91.27 | 91.45 | 89.52 | 89.92 | 89.92 | 6,056,500 |
| 11 Apr 2024 | 91.70 | 91.93 | 91.07 | 91.54 | 91.54 | 4,950,300 |
| 10 Apr 2024 | 91.63 | 92.16 | 91.28 | 91.61 | 91.61 | 7,056,500 |
| 09 Apr 2024 | 93.56 | 93.59 | 92.11 | 93.06 | 93.06 | 5,675,300 |
| 08 Apr 2024 | 93.07 | 93.17 | 92.59 | 92.84 | 92.84 | 3,261,000 |
| 05 Apr 2024 | 91.93 | 92.89 | 91.85 | 92.77 | 92.77 | 4,902,100 |
| 04 Apr 2024 | 93.39 | 93.72 | 91.73 | 91.94 | 91.94 | 6,329,300 |
| 03 Apr 2024 | 92.43 | 93.00 | 92.35 | 92.88 | 92.88 | 5,011,400 |
| 02 Apr 2024 | 92.58 | 92.66 | 91.93 | 92.33 | 92.33 | 4,785,400 |
| 01 Apr 2024 | 93.33 | 93.33 | 92.50 | 92.67 | 92.67 | 3,823,500 |
| 28 Mar 2024 | 92.65 | 93.21 | 92.47 | 92.89 | 92.89 | 4,512,600 |
| 27 Mar 2024 | 91.56 | 92.67 | 91.48 | 92.64 | 92.64 | 4,222,200 |
| 26 Mar 2024 | 91.55 | 91.72 | 91.27 | 91.33 | 91.33 | 2,717,200 |
| 25 Mar 2024 | 91.32 | 91.77 | 91.24 | 91.40 | 91.40 | 2,831,300 |
| 22 Mar 2024 | 91.74 | 91.96 | 91.32 | 91.37 | 91.37 | 2,937,300 |
| 21 Mar 2024 | 91.80 | 92.08 | 91.44 | 91.94 | 91.94 | 4,692,100 |
| 20 Mar 2024 | 90.58 | 91.89 | 90.40 | 91.56 | 91.56 | 6,626,200 |
| 19 Mar 2024 | 90.53 | 90.81 | 90.26 | 90.65 | 90.65 | 5,416,400 |
| 18 Mar 2024 | 90.76 | 91.36 | 90.60 | 90.64 | 90.64 | 7,621,200 |
| 18 Mar 2024 | 0.325 Dividend | |||||
| 15 Mar 2024 | 90.17 | 91.20 | 90.11 | 90.80 | 90.47 | 9,348,300 |
| 14 Mar 2024 | 90.99 | 91.20 | 90.36 | 90.76 | 90.44 | 9,726,000 |
| 13 Mar 2024 | 90.63 | 91.66 | 90.63 | 91.24 | 90.91 | 7,264,600 |
| 12 Mar 2024 | 90.35 | 90.47 | 89.91 | 90.35 | 90.03 | 5,074,700 |
| 11 Mar 2024 | 89.77 | 90.74 | 89.45 | 90.36 | 90.04 | 11,635,300 |
| 08 Mar 2024 | 90.15 | 90.20 | 89.33 | 89.35 | 89.03 | 5,155,600 |
| 07 Mar 2024 | 89.48 | 90.29 | 89.47 | 89.87 | 89.55 | 3,971,100 |
| 06 Mar 2024 | 88.61 | 89.09 | 88.48 | 88.78 | 88.46 | 5,112,000 |
| 05 Mar 2024 | 88.30 | 88.87 | 87.83 | 88.13 | 87.81 | 4,246,900 |
| 04 Mar 2024 | 88.06 | 88.75 | 87.96 | 88.60 | 88.28 | 4,674,600 |
| 01 Mar 2024 | 87.56 | 88.18 | 87.49 | 87.96 | 87.65 | 5,200,800 |
| 29 Feb 2024 | 87.43 | 87.80 | 87.13 | 87.56 | 87.25 | 6,123,800 |
| 28 Feb 2024 | 86.38 | 87.22 | 86.15 | 86.90 | 86.59 | 4,497,000 |
| 27 Feb 2024 | 86.63 | 86.85 | 86.38 | 86.63 | 86.32 | 4,127,300 |
| 26 Feb 2024 | 86.55 | 86.67 | 86.21 | 86.31 | 86.00 | 3,326,800 |
| 23 Feb 2024 | 86.50 | 86.96 | 86.29 | 86.83 | 86.52 | 3,539,500 |
| 22 Feb 2024 | 85.62 | 86.45 | 85.51 | 86.32 | 86.01 | 4,724,300 |
| 21 Feb 2024 | 84.97 | 85.51 | 84.65 | 85.46 | 85.15 | 4,061,200 |
| 20 Feb 2024 | 85.12 | 85.26 | 84.74 | 84.99 | 84.69 | 4,509,500 |
| 16 Feb 2024 | 85.08 | 85.75 | 84.99 | 85.17 | 84.87 | 4,656,700 |
| 15 Feb 2024 | 83.61 | 84.85 | 83.61 | 84.72 | 84.42 | 5,992,000 |
| 14 Feb 2024 | 83.04 | 83.31 | 82.62 | 83.15 | 82.85 | 4,381,000 |
| 13 Feb 2024 | 83.00 | 83.24 | 82.02 | 82.62 | 82.32 | 6,432,300 |
| 12 Feb 2024 | 83.34 | 84.19 | 83.27 | 83.80 | 83.50 | 3,398,200 |
| 09 Feb 2024 | 82.77 | 83.18 | 82.53 | 83.14 | 82.84 | 3,818,300 |
| 08 Feb 2024 | 83.19 | 83.20 | 82.37 | 82.96 | 82.66 | 3,399,300 |
| 07 Feb 2024 | 82.88 | 83.30 | 82.84 | 83.07 | 82.77 | 5,410,200 |
| 06 Feb 2024 | 81.64 | 82.59 | 81.64 | 82.41 | 82.12 | 9,526,500 |
| 05 Feb 2024 | 81.30 | 81.49 | 80.74 | 80.98 | 80.69 | 12,443,400 |
| 02 Feb 2024 | 82.97 | 83.49 | 82.18 | 83.09 | 82.79 | 11,460,200 |
| 01 Feb 2024 | 83.47 | 83.71 | 82.47 | 83.58 | 83.28 | 9,896,900 |
| 31 Jan 2024 | 83.43 | 83.54 | 82.13 | 82.21 | 81.92 | 6,739,200 |
| 30 Jan 2024 | 82.75 | 83.69 | 82.59 | 83.30 | 83.00 | 5,425,700 |
| 29 Jan 2024 | 82.45 | 82.95 | 82.07 | 82.92 | 82.62 | 3,562,900 |
| 26 Jan 2024 | 82.78 | 82.98 | 82.34 | 82.51 | 82.21 | 3,899,700 |
| 25 Jan 2024 | 82.01 | 82.52 | 81.77 | 82.48 | 82.18 | 4,867,200 |
| 24 Jan 2024 | 82.79 | 83.00 | 81.57 | 81.62 | 81.33 | 5,158,900 |
| 23 Jan 2024 | 82.86 | 83.11 | 82.43 | 82.74 | 82.44 | 3,945,800 |
| 22 Jan 2024 | 81.76 | 82.62 | 81.76 | 82.47 | 82.17 | 5,392,600 |
| 19 Jan 2024 | 82.23 | 82.38 | 81.44 | 82.23 | 81.94 | 5,780,100 |
| 18 Jan 2024 | 82.05 | 82.27 | 81.46 | 82.15 | 81.86 | 4,660,400 |
| 17 Jan 2024 | 81.65 | 82.18 | 81.53 | 81.89 | 81.60 | 4,643,800 |
| 16 Jan 2024 | 82.94 | 83.09 | 82.29 | 82.49 | 82.19 | 5,276,400 |
| 12 Jan 2024 | 83.85 | 84.04 | 83.09 | 83.45 | 83.15 | 4,133,900 |
| 11 Jan 2024 | 83.72 | 83.72 | 82.76 | 83.37 | 83.07 | 4,271,100 |
| 10 Jan 2024 | 83.43 | 83.70 | 83.22 | 83.62 | 83.32 | 4,101,400 |
| 09 Jan 2024 | 84.16 | 84.16 | 83.46 | 83.73 | 83.43 | 6,455,200 |
| 08 Jan 2024 | 83.90 | 84.72 | 83.60 | 84.70 | 84.40 | 5,183,100 |
| 05 Jan 2024 | 83.97 | 84.81 | 83.87 | 84.34 | 84.04 | 7,346,400 |
| 04 Jan 2024 | 84.33 | 84.72 | 84.04 | 84.20 | 83.90 | 10,212,100 |
| 03 Jan 2024 | 84.50 | 84.90 | 83.88 | 84.47 | 84.17 | 11,679,300 |
| 02 Jan 2024 | 84.92 | 85.53 | 84.80 | 85.39 | 85.08 | 9,962,400 |
| 29 Dec 2023 | 85.59 | 85.78 | 85.37 | 85.54 | 85.23 | 3,496,100 |
| 28 Dec 2023 | 86.06 | 86.21 | 85.81 | 85.88 | 85.57 | 3,607,000 |
| 27 Dec 2023 | 85.84 | 86.30 | 85.74 | 86.21 | 85.90 | 3,409,800 |
| 26 Dec 2023 | 85.71 | 86.25 | 85.60 | 86.00 | 85.69 | 3,365,700 |
| 22 Dec 2023 | 85.39 | 85.79 | 85.24 | 85.60 | 85.29 | 2,693,300 |
| 21 Dec 2023 | 84.89 | 85.09 | 84.50 | 85.07 | 84.77 | 3,772,200 |
| 20 Dec 2023 | 85.26 | 85.47 | 84.16 | 84.18 | 83.88 | 4,679,400 |
| 19 Dec 2023 | 85.26 | 85.69 | 85.17 | 85.49 | 85.18 | 3,642,700 |
| 18 Dec 2023 | 85.22 | 85.40 | 84.65 | 84.71 | 84.41 | 4,026,400 |
| 18 Dec 2023 | 0.591 Dividend | |||||
| 15 Dec 2023 | 84.92 | 85.70 | 84.92 | 85.17 | 84.28 | 5,405,600 |
| 14 Dec 2023 | 84.51 | 85.86 | 84.51 | 85.39 | 84.49 | 6,356,700 |
| 13 Dec 2023 | 82.09 | 84.04 | 81.88 | 84.00 | 83.12 | 8,196,300 |
| 12 Dec 2023 | 83.28 | 83.60 | 82.59 | 82.99 | 82.12 | 10,217,500 |
| 11 Dec 2023 | 81.78 | 82.52 | 81.63 | 82.51 | 81.64 | 4,602,900 |
| 08 Dec 2023 | 81.57 | 82.32 | 81.57 | 81.93 | 81.07 | 4,122,400 |
| 07 Dec 2023 | 81.39 | 81.72 | 81.15 | 81.63 | 80.77 | 4,279,800 |
| 06 Dec 2023 | 81.61 | 81.88 | 81.01 | 81.08 | 80.23 | 8,455,000 |
| 05 Dec 2023 | 81.97 | 82.02 | 81.06 | 81.25 | 80.40 | 8,766,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.