Materials Select Sector S... (XLB)
AMEX: XLB
· Real-Time Price · USD
89.83
0.32 (0.36%)
At close: Aug 19, 2025, 12:14 PM
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 89.90 | 90.10 | 89.39 | 89.51 | n/a | -0.58% | 4,709,025 |
| Aug 15, 2025 | 90.62 | 90.62 | 89.83 | 90.03 | 90.03 | 0.00% | 8,066,126 |
| Aug 14, 2025 | 90.15 | 90.18 | 89.34 | 90.03 | 90.03 | -1.04% | 8,049,387 |
| Aug 13, 2025 | 89.76 | 91.02 | 89.52 | 90.98 | 90.98 | 1.88% | 8,441,187 |
| Aug 12, 2025 | 88.30 | 89.38 | 88.21 | 89.30 | 89.30 | 1.30% | 6,250,633 |
| Aug 11, 2025 | 88.42 | 88.80 | 87.65 | 88.15 | 88.15 | -0.23% | 6,017,841 |
| Aug 8, 2025 | 88.23 | 88.64 | 87.96 | 88.35 | 88.35 | 0.50% | 5,201,327 |
| Aug 7, 2025 | 88.39 | 88.53 | 87.37 | 87.91 | 87.91 | 0.43% | 7,636,300 |
| Aug 6, 2025 | 88.40 | 88.62 | 87.51 | 87.53 | 87.53 | -1.08% | 6,570,516 |
| Aug 5, 2025 | 88.33 | 88.67 | 87.67 | 88.49 | 88.49 | 0.71% | 8,023,642 |
| Aug 4, 2025 | 87.22 | 87.96 | 87.19 | 87.87 | 87.87 | 1.33% | 7,748,500 |
| Aug 1, 2025 | 87.13 | 87.17 | 86.02 | 86.72 | 86.72 | -1.15% | 14,290,987 |
| Jul 31, 2025 | 87.80 | 88.82 | 87.63 | 87.73 | 87.73 | -1.26% | 11,615,339 |
| Jul 30, 2025 | 90.27 | 90.36 | 88.47 | 88.85 | 88.85 | -2.02% | 11,814,715 |
| Jul 29, 2025 | 90.87 | 90.88 | 90.15 | 90.68 | 90.68 | -0.38% | 7,102,948 |
| Jul 28, 2025 | 91.84 | 91.97 | 90.77 | 91.03 | 91.03 | -1.45% | 7,507,522 |
| Jul 25, 2025 | 91.53 | 92.42 | 91.28 | 92.37 | 92.37 | 1.18% | 7,876,400 |
| Jul 24, 2025 | 91.40 | 92.00 | 91.02 | 91.29 | 91.29 | -1.03% | 8,671,936 |
| Jul 23, 2025 | 92.29 | 92.74 | 92.08 | 92.24 | 92.24 | 0.34% | 6,747,213 |
| Jul 22, 2025 | 90.59 | 92.01 | 90.54 | 91.93 | 91.93 | 1.38% | 6,825,500 |