Australia markets closed

Materials Select Sector SPDR Fund (XLB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.89+0.25 (+0.27%)
At close: 04:00PM EDT
92.69 -0.20 (-0.22%)
After hours: 06:19PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202492.6593.2192.4792.8992.894,512,600
27 Mar 202491.5692.6791.4892.6492.644,222,200
26 Mar 202491.5591.7291.2791.3391.332,717,200
25 Mar 202491.3291.7791.2491.4091.402,831,300
22 Mar 202491.7491.9691.3291.3791.372,937,300
21 Mar 202491.8092.0891.4491.9491.944,692,100
20 Mar 202490.5891.8990.4091.5691.566,626,200
19 Mar 202490.5390.8190.2690.6590.655,416,400
18 Mar 202490.7691.3690.6090.6490.647,621,200
18 Mar 20240.325 Dividend
15 Mar 202490.1791.2090.1190.8090.479,348,300
14 Mar 202490.9991.2090.3690.7690.449,726,000
13 Mar 202490.6391.6690.6391.2490.917,264,600
12 Mar 202490.3590.4789.9190.3590.035,074,700
11 Mar 202489.7790.7489.4590.3690.0411,635,300
08 Mar 202490.1590.2089.3389.3589.035,155,600
07 Mar 202489.4890.2989.4789.8789.553,971,100
06 Mar 202488.6189.0988.4888.7888.465,112,000
05 Mar 202488.3088.8787.8388.1387.814,246,900
04 Mar 202488.0688.7587.9688.6088.284,674,600
01 Mar 202487.5688.1887.4987.9687.655,200,800
29 Feb 202487.4387.8087.1387.5687.256,123,800
28 Feb 202486.3887.2286.1586.9086.594,497,000
27 Feb 202486.6386.8586.3886.6386.324,127,300
26 Feb 202486.5586.6786.2186.3186.003,326,800
23 Feb 202486.5086.9686.2986.8386.523,539,500
22 Feb 202485.6286.4585.5186.3286.014,724,300
21 Feb 202484.9785.5184.6585.4685.154,061,200
20 Feb 202485.1285.2684.7484.9984.694,509,500
16 Feb 202485.0885.7584.9985.1784.874,656,700
15 Feb 202483.6184.8583.6184.7284.425,992,000
14 Feb 202483.0483.3182.6283.1582.854,381,000
13 Feb 202483.0083.2482.0282.6282.326,432,300
12 Feb 202483.3484.1983.2783.8083.503,398,200
09 Feb 202482.7783.1882.5383.1482.843,818,300
08 Feb 202483.1983.2082.3782.9682.663,399,300
07 Feb 202482.8883.3082.8483.0782.775,410,200
06 Feb 202481.6482.5981.6482.4182.129,526,500
05 Feb 202481.3081.4980.7480.9880.6912,443,400
02 Feb 202482.9783.4982.1883.0982.7911,460,200
01 Feb 202483.4783.7182.4783.5883.289,896,900
31 Jan 202483.4383.5482.1382.2181.926,739,200
30 Jan 202482.7583.6982.5983.3083.005,425,700
29 Jan 202482.4582.9582.0782.9282.623,562,900
26 Jan 202482.7882.9882.3482.5182.213,899,700
25 Jan 202482.0182.5281.7782.4882.184,867,200
24 Jan 202482.7983.0081.5781.6281.335,158,900
23 Jan 202482.8683.1182.4382.7482.443,945,800
22 Jan 202481.7682.6281.7682.4782.175,392,600
19 Jan 202482.2382.3881.4482.2381.945,780,100
18 Jan 202482.0582.2781.4682.1581.864,660,400
17 Jan 202481.6582.1881.5381.8981.604,643,800
16 Jan 202482.9483.0982.2982.4982.195,276,400
12 Jan 202483.8584.0483.0983.4583.154,133,900
11 Jan 202483.7283.7282.7683.3783.074,271,100
10 Jan 202483.4383.7083.2283.6283.324,101,400
09 Jan 202484.1684.1683.4683.7383.436,455,200
08 Jan 202483.9084.7283.6084.7084.405,183,100
05 Jan 202483.9784.8183.8784.3484.047,346,400
04 Jan 202484.3384.7284.0484.2083.9010,212,100
03 Jan 202484.5084.9083.8884.4784.1711,679,300
02 Jan 202484.9285.5384.8085.3985.089,962,400
29 Dec 202385.5985.7885.3785.5485.233,496,100
28 Dec 202386.0686.2185.8185.8885.573,607,000
27 Dec 202385.8486.3085.7486.2185.903,409,800
26 Dec 202385.7186.2585.6086.0085.693,365,700
22 Dec 202385.3985.7985.2485.6085.292,693,300
21 Dec 202384.8985.0984.5085.0784.773,772,200
20 Dec 202385.2685.4784.1684.1883.884,679,400
19 Dec 202385.2685.6985.1785.4985.183,642,700
18 Dec 202385.2285.4084.6584.7184.414,026,400
18 Dec 20230.591 Dividend
15 Dec 202384.9285.7084.9285.1784.285,405,600
14 Dec 202384.5185.8684.5185.3984.496,356,700
13 Dec 202382.0984.0481.8884.0083.128,196,300
12 Dec 202383.2883.6082.5982.9982.1210,217,500
11 Dec 202381.7882.5281.6382.5181.644,602,900
08 Dec 202381.5782.3281.5781.9381.074,122,400
07 Dec 202381.3981.7281.1581.6380.774,279,800
06 Dec 202381.6181.8881.0181.0880.238,455,000
05 Dec 202381.9782.0281.0681.2580.408,766,700
04 Dec 202382.6683.2682.3482.3881.5210,615,000
01 Dec 202382.5383.6482.3483.3582.488,391,400
30 Nov 202381.6582.4881.3882.4181.555,741,200
29 Nov 202381.4981.9781.4181.6080.743,122,200
28 Nov 202381.0281.6280.7881.1880.333,498,100
27 Nov 202380.8281.1180.4781.0280.173,262,300
24 Nov 202380.7881.3980.7881.1280.271,844,900
22 Nov 202380.7280.8980.3680.7779.923,761,500
21 Nov 202380.6581.0280.5980.7279.873,681,500
20 Nov 202380.1580.6679.7280.4179.574,817,300
17 Nov 202380.3780.5480.0380.2779.433,445,000
16 Nov 202379.8680.2179.6580.1279.283,582,800
15 Nov 202379.7180.6179.6379.8879.044,909,900
14 Nov 202378.1579.8978.1479.5378.705,497,900
13 Nov 202376.9177.5776.8177.2576.444,039,700
10 Nov 202376.5377.4276.4377.3676.553,624,100
09 Nov 202377.6477.6576.4176.4675.666,939,000
08 Nov 202377.0777.3376.6277.1276.315,470,800
07 Nov 202377.6477.7076.7876.8876.077,508,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...