Materials Select Sector S... (XLB)
84.06
-2.95 (-3.39%)
At close: Apr 03, 2025, 11:54 AM
4208.T Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 85.50 | 87.13 | 85.50 | 87.01 | 0.71 | 0.82% | 5,875,269 |
| Apr 1, 2025 | 85.76 | 86.34 | 84.99 | 86.30 | 0.32 | 0.37% | 6,098,811 |
| Mar 31, 2025 | 84.75 | 86.39 | 84.07 | 85.98 | 0.93 | 1.09% | 4,440,930 |
| Mar 28, 2025 | 86.85 | 86.88 | 84.94 | 85.05 | -1.59 | -1.84% | 4,573,827 |
| Mar 27, 2025 | 86.43 | 86.94 | 85.83 | 86.64 | -0.04 | -0.05% | 3,024,619 |
| Mar 26, 2025 | 86.61 | 87.20 | 86.26 | 86.68 | 0.16 | 0.18% | 4,080,582 |
| Mar 25, 2025 | 86.81 | 86.99 | 86.15 | 86.52 | -0.02 | -0.02% | 3,811,125 |
| Mar 24, 2025 | 86.25 | 86.71 | 85.94 | 86.54 | 0.75 | 0.87% | 4,602,572 |
| Mar 21, 2025 | 85.93 | 85.93 | 84.73 | 85.79 | -0.86 | -0.99% | 8,404,400 |
| Mar 20, 2025 | 86.94 | 87.39 | 86.53 | 86.65 | -0.55 | -0.63% | 3,803,100 |
| Mar 19, 2025 | 86.98 | 87.53 | 86.38 | 87.20 | 0.29 | 0.33% | 5,126,800 |
| Mar 18, 2025 | 87.42 | 87.42 | 86.57 | 86.91 | -0.15 | -0.17% | 5,011,996 |
| Mar 17, 2025 | 85.80 | 87.33 | 85.80 | 87.06 | 1.08 | 1.26% | 4,307,615 |
| Mar 14, 2025 | 85.57 | 86.11 | 85.22 | 85.98 | 1.11 | 1.31% | 4,753,700 |
| Mar 13, 2025 | 84.99 | 85.86 | 84.34 | 84.87 | -0.06 | -0.07% | 5,141,514 |
| Mar 12, 2025 | 85.56 | 85.68 | 84.55 | 84.93 | -0.40 | -0.47% | 6,303,600 |
| Mar 11, 2025 | 86.14 | 86.21 | 84.85 | 85.33 | -0.66 | -0.77% | 7,713,100 |
| Mar 10, 2025 | 87.04 | 87.54 | 85.39 | 85.99 | -1.83 | -2.08% | 8,336,590 |
| Mar 7, 2025 | 87.19 | 88.19 | 86.78 | 87.82 | 0.24 | 0.27% | 7,827,300 |
| Mar 6, 2025 | 87.60 | 88.42 | 87.11 | 87.58 | -0.46 | -0.52% | 9,246,886 |
| Mar 5, 2025 | 86.60 | 88.27 | 86.47 | 88.04 | 2.24 | 2.61% | 8,684,341 |
| Mar 4, 2025 | 87.18 | 87.18 | 85.68 | 85.80 | -1.18 | -1.36% | 11,259,358 |
| Mar 3, 2025 | 89.59 | 89.91 | 86.77 | 86.98 | -1.78 | -2.01% | 8,441,600 |
| Feb 28, 2025 | 88.35 | 88.83 | 87.67 | 88.76 | 0.75 | 0.85% | 4,658,300 |
| Feb 27, 2025 | 88.65 | 89.21 | 87.95 | 88.01 | -0.60 | -0.68% | 3,544,500 |
| Feb 26, 2025 | 88.97 | 89.44 | 88.52 | 88.61 | -0.04 | -0.05% | 3,982,585 |
| Feb 25, 2025 | 88.03 | 88.93 | 87.95 | 88.65 | 0.68 | 0.77% | 4,640,632 |
| Feb 24, 2025 | 88.29 | 88.48 | 87.72 | 87.97 | -0.10 | -0.11% | 4,727,220 |
| Feb 21, 2025 | 89.89 | 89.90 | 87.97 | 88.07 | -1.64 | -1.83% | 4,977,144 |
| Feb 20, 2025 | 89.68 | 90.03 | 89.13 | 89.71 | -0.21 | -0.23% | 4,934,330 |
| Feb 19, 2025 | 89.89 | 90.20 | 89.61 | 89.92 | -1.07 | -1.18% | 3,804,021 |
| Feb 18, 2025 | 90.10 | 90.99 | 89.55 | 90.99 | 1.14 | 1.27% | 3,557,951 |
| Feb 14, 2025 | 90.42 | 90.87 | 89.83 | 89.85 | -0.31 | -0.34% | 4,815,756 |
| Feb 13, 2025 | 89.11 | 90.27 | 88.99 | 90.16 | 1.54 | 1.74% | 5,215,468 |
| Feb 12, 2025 | 88.06 | 89.07 | 87.76 | 88.62 | -0.64 | -0.72% | 5,513,610 |
| Feb 11, 2025 | 89.02 | 89.83 | 88.89 | 89.26 | 0.52 | 0.59% | 4,720,918 |
| Feb 10, 2025 | 88.93 | 89.03 | 88.27 | 88.74 | 0.45 | 0.51% | 4,475,478 |
| Feb 7, 2025 | 89.15 | 89.29 | 88.20 | 88.29 | -1.09 | -1.22% | 6,772,934 |
| Feb 6, 2025 | 89.13 | 89.61 | 88.68 | 89.38 | 0.31 | 0.35% | 7,651,586 |
| Feb 5, 2025 | 88.76 | 89.50 | 88.47 | 89.07 | -0.07 | -0.08% | 7,097,123 |
| Feb 4, 2025 | 89.17 | 89.51 | 88.89 | 89.14 | 0.26 | 0.29% | 9,859,200 |
| Feb 3, 2025 | 87.89 | 89.14 | 86.93 | 88.88 | 0.09 | 0.10% | 10,624,882 |
| Jan 31, 2025 | 89.33 | 89.60 | 88.43 | 88.79 | -0.65 | -0.73% | 6,951,400 |
| Jan 30, 2025 | 88.42 | 89.50 | 88.26 | 89.44 | 0.84 | 0.95% | 6,199,154 |
| Jan 29, 2025 | 88.42 | 89.02 | 88.38 | 88.60 | -0.16 | -0.18% | 4,510,226 |
| Jan 28, 2025 | 89.26 | 89.27 | 88.56 | 88.76 | -0.29 | -0.33% | 4,643,874 |
| Jan 27, 2025 | 88.82 | 89.13 | 88.31 | 89.05 | 0.05 | 0.06% | 6,469,453 |
| Jan 24, 2025 | 89.63 | 89.66 | 88.91 | 89.00 | -0.23 | -0.26% | 3,150,105 |
| Jan 23, 2025 | 88.74 | 89.23 | 88.27 | 89.23 | 0.49 | 0.55% | 4,284,373 |
| Jan 22, 2025 | 89.56 | 89.59 | 88.72 | 88.74 | -0.72 | -0.80% | 5,947,135 |