Materials Select Sector SPDR Fund (XLB)

XLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.34	44.64	44.09	44.09	44.09	-0.33%	7,076,124
Dec 4, 2025	44.38	44.51	44.12	44.24	44.24	-0.58%	9,912,518
Dec 3, 2025	44.38	44.62	44.34	44.50	44.50	0.70%	11,841,830
Dec 2, 2025	44.68	44.68	43.93	44.19	44.19	-0.91%	12,905,918
Dec 1, 2025	44.64	44.98	44.57	44.59	44.59	-0.25%	13,367,884
Nov 28, 2025	44.57	44.88	44.46	44.70	44.70	0.57%	4,786,832
Nov 26, 2025	43.94	44.56	43.92	44.45	44.45	1.23%	9,895,374
Nov 25, 2025	43.49	44.01	43.46	43.91	43.91	1.49%	12,455,888
Nov 24, 2025	43.15	43.36	42.96	43.26	43.26	0.20%	14,549,726
Nov 21, 2025	42.44	43.51	42.35	43.18	43.18	2.24%	20,989,598
Nov 20, 2025	43.17	43.36	42.21	42.23	42.23	-1.49%	22,669,144
Nov 19, 2025	43.02	43.05	42.60	42.87	42.87	0.26%	15,385,802
Nov 18, 2025	42.77	43.06	42.53	42.76	42.76	0.08%	20,615,076
Nov 17, 2025	43.28	43.40	42.67	42.73	42.73	-1.52%	14,150,732
Nov 14, 2025	43.48	43.73	43.32	43.39	43.39	-0.91%	12,829,958
Nov 13, 2025	44.09	44.22	43.75	43.79	43.79	-0.66%	17,940,610
Nov 12, 2025	43.90	44.34	43.86	44.08	44.08	0.71%	13,923,834
Nov 11, 2025	43.50	43.85	43.40	43.77	43.77	1.04%	11,641,446
Nov 10, 2025	43.20	43.41	42.83	43.32	43.32	0.94%	15,233,492
Nov 7, 2025	42.51	42.99	42.36	42.91	42.91	1.20%	17,975,832
Nov 6, 2025	42.72	42.93	42.37	42.40	42.40	-0.49%	22,407,482
Nov 5, 2025	42.61	42.82	42.48	42.61	42.61	0.59%	18,828,516
Nov 4, 2025	42.27	42.54	42.04	42.36	42.36	-0.49%	22,164,866
Nov 3, 2025	42.79	42.84	42.15	42.57	42.57	-0.62%	24,127,370
Oct 31, 2025	42.86	43.05	42.52	42.84	42.84	-0.58%	17,528,880
Oct 30, 2025	43.38	43.52	43.06	43.09	43.09	-1.34%	20,798,572
Oct 29, 2025	44.38	44.51	43.59	43.67	43.67	-1.96%	20,989,974
Oct 28, 2025	44.46	44.77	44.38	44.55	44.55	0.13%	13,049,868
Oct 27, 2025	44.49	44.69	44.30	44.49	44.49	-0.04%	11,936,556
Oct 24, 2025	44.63	44.79	44.47	44.51	44.51	-0.41%	13,450,486
Oct 23, 2025	44.48	44.80	44.37	44.69	44.69	1.20%	10,682,664
Oct 22, 2025	44.14	44.42	43.99	44.16	44.16	-0.30%	13,133,122
Oct 21, 2025	44.14	44.46	44.00	44.30	44.30	-0.38%	9,335,944
Oct 20, 2025	44.33	44.50	44.19	44.47	44.47	1.19%	8,425,392
Oct 17, 2025	44.00	44.19	43.71	43.94	43.94	-0.19%	12,791,100
Oct 16, 2025	44.58	44.58	43.80	44.03	44.03	-0.74%	13,389,564
Oct 15, 2025	44.74	45.00	44.12	44.36	44.36	-0.45%	10,555,874
Oct 14, 2025	43.71	44.75	43.63	44.56	44.56	1.00%	10,797,776
Oct 13, 2025	44.02	44.40	43.89	44.12	44.12	1.59%	11,980,150
Oct 10, 2025	44.42	44.52	43.42	43.43	43.43	-2.05%	22,263,040
Oct 9, 2025	45.13	45.22	44.22	44.34	44.34	-1.37%	13,232,024
Oct 8, 2025	44.93	45.12	44.75	44.95	44.95	0.54%	12,184,214
Oct 7, 2025	44.96	45.14	44.55	44.71	44.71	-0.40%	11,308,902
Oct 6, 2025	44.96	45.14	44.80	44.89	44.89	-0.09%	8,938,090
Oct 3, 2025	44.85	45.17	44.80	44.93	44.93	0.17%	9,827,858
Oct 2, 2025	44.28	44.88	44.28	44.86	44.86	1.16%	10,674,248
Oct 1, 2025	44.76	44.86	44.23	44.34	44.34	-1.05%	13,750,058
Sep 30, 2025	44.49	44.84	44.41	44.81	44.81	0.49%	9,408,464
Sep 29, 2025	44.71	44.74	44.34	44.59	44.59	0.38%	9,378,892
Sep 26, 2025	44.02	44.50	43.98	44.42	44.42	1.16%	9,945,168

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.