Materials Select Sector SPDR® Fund (XLB) Historical Stock Data
85.40 ↓0.13 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLB is down -0.19% a day on average. There have been 12 days where Materials Select Sector SPDR® Fund closed green and 18 days where XLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 85.18 | 85.40 | ↑$0.22 (0.26%) | 84.97 | 85.72 | 3.26M |
| 2024-12-24 | 85.09 | 85.53 | ↑$0.44 (0.52%) | 84.68 | 85.60 | 2.75M |
| 2024-12-23 | 85.03 | 85.07 | ↑$0.04 (0.05%) | 84.27 | 85.17 | 5.66M |
| 2024-12-20 | 84.38 | 85.58 | ↑$1.20 (1.42%) | 84.33 | 86.08 | 7.34M |
| 2024-12-19 | 85.53 | 84.53 | ↓$1.00 (-1.17%) | 84.51 | 86.12 | 6.23M |
| 2024-12-18 | 87.90 | 85.45 | ↓$2.45 (-2.79%) | 85.41 | 88.20 | 7.38M |
| 2024-12-17 | 88.05 | 87.95 | ↓$0.10 (-0.11%) | 87.93 | 88.69 | 4.02M |
| 2024-12-16 | 89.05 | 88.44 | ↓$0.61 (-0.69%) | 88.40 | 89.36 | 5.24M |
| 2024-12-13 | 89.68 | 89.23 | ↓$0.45 (-0.50%) | 88.93 | 89.81 | 4.01M |
| 2024-12-12 | 90.31 | 90.00 | ↓$0.31 (-0.34%) | 89.96 | 90.56 | 3.62M |
| 2024-12-11 | 91.25 | 90.63 | ↓$0.62 (-0.68%) | 90.57 | 91.25 | 6.14M |
| 2024-12-10 | 91.78 | 90.95 | ↓$0.83 (-0.90%) | 90.39 | 91.78 | 3.80M |
| 2024-12-09 | 92.64 | 91.89 | ↓$0.75 (-0.81%) | 91.87 | 93.15 | 4.71M |
| 2024-12-06 | 92.50 | 91.91 | ↓$0.59 (-0.64%) | 91.87 | 92.63 | 3.57M |
| 2024-12-05 | 93.00 | 92.27 | ↓$0.73 (-0.78%) | 91.84 | 93.14 | 5.89M |
| 2024-12-04 | 94.05 | 93.50 | ↓$0.55 (-0.58%) | 93.21 | 94.11 | 5.32M |
| 2024-12-03 | 95.10 | 94.42 | ↓$0.68 (-0.72%) | 94.25 | 95.18 | 5.46M |
| 2024-12-02 | 94.88 | 94.72 | ↓$0.16 (-0.17%) | 94.05 | 94.93 | 6.12M |
| 2024-11-29 | 94.31 | 94.78 | ↑$0.47 (0.50%) | 94.17 | 94.86 | 2.13M |
| 2024-11-27 | 94.49 | 94.30 | ↓$0.19 (-0.20%) | 94.18 | 95.16 | 7.02M |
| 2024-11-26 | 94.82 | 94.35 | ↓$0.47 (-0.50%) | 93.99 | 94.82 | 3.05M |
| 2024-11-25 | 94.47 | 95.06 | ↑$0.59 (0.62%) | 94.36 | 95.20 | 3.76M |
| 2024-11-22 | 93.49 | 94.09 | ↑$0.60 (0.64%) | 93.43 | 94.20 | 2.93M |
| 2024-11-21 | 92.46 | 93.57 | ↑$1.11 (1.20%) | 92.19 | 93.60 | 4.20M |
| 2024-11-20 | 91.74 | 92.44 | ↑$0.70 (0.76%) | 91.38 | 92.54 | 4.17M |
| 2024-11-19 | 91.30 | 91.69 | ↑$0.39 (0.43%) | 90.83 | 91.84 | 3.27M |
| 2024-11-18 | 91.45 | 91.99 | ↑$0.54 (0.59%) | 91.29 | 91.99 | 3.94M |
| 2024-11-15 | 91.88 | 91.28 | ↓$0.60 (-0.65%) | 91.13 | 92.07 | 3.20M |
| 2024-11-14 | 92.55 | 91.92 | ↓$0.63 (-0.68%) | 91.82 | 92.64 | 2.96M |
| 2024-11-13 | 92.53 | 92.68 | ↑$0.15 (0.16%) | 92.23 | 92.87 | 3.15M |
Create an account or log in to view more rows.
$XLB I mean ... head and shoulders .....
$XLB yeeeeeee haw
$XLB take what we can get
$XLB what’s gonna happen now
$XLB this is just going to go up forever
$XLB still bullish
$XLB keep inchin
$XLB Hold on to your Butts.
$XLB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XLB Let’s goooo