Materials Select Sector S... (XLB)
AMEX: XLB
· Real-Time Price · USD
89.17
0.33 (0.37%)
At close: Sep 29, 2025, 3:59 PM
89.37
0.23%
After-hours: Sep 29, 2025, 06:26 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 89.41 | 89.47 | 88.68 | 89.18 | 89.18 | 0.38% | 4,677,823 |
| Sep 26, 2025 | 88.04 | 88.99 | 87.97 | 88.84 | 88.84 | 1.16% | 4,972,584 |
| Sep 25, 2025 | 88.66 | 88.68 | 87.68 | 87.82 | 87.82 | -1.30% | 5,538,645 |
| Sep 24, 2025 | 89.72 | 90.17 | 88.87 | 88.98 | 88.98 | -1.22% | 5,334,888 |
| Sep 23, 2025 | 90.58 | 91.26 | 89.97 | 90.08 | 90.08 | -0.32% | 4,114,400 |
| Sep 22, 2025 | 90.37 | 90.66 | 89.95 | 90.37 | 90.37 | -0.51% | 4,441,226 |
| Sep 19, 2025 | 91.10 | 91.16 | 90.54 | 90.83 | 90.40 | -0.04% | 8,234,100 |
| Sep 18, 2025 | 90.59 | 91.15 | 90.16 | 90.87 | 90.44 | 0.00% | 7,558,002 |
| Sep 17, 2025 | 90.74 | 92.46 | 90.33 | 90.87 | 90.44 | 0.23% | 6,659,801 |
| Sep 16, 2025 | 91.16 | 91.34 | 90.43 | 90.66 | 90.23 | -0.31% | 4,850,239 |
| Sep 15, 2025 | 91.79 | 91.83 | 90.79 | 90.94 | 90.51 | -0.81% | 4,895,700 |
| Sep 12, 2025 | 92.13 | 92.48 | 91.51 | 91.68 | 91.25 | -1.00% | 5,534,735 |
| Sep 11, 2025 | 90.63 | 92.70 | 90.57 | 92.61 | 92.17 | 2.09% | 5,842,635 |
| Sep 10, 2025 | 90.47 | 91.23 | 90.36 | 90.71 | 90.28 | 0.19% | 5,335,800 |
| Sep 9, 2025 | 91.55 | 91.91 | 90.29 | 90.54 | 90.11 | -1.63% | 6,056,221 |
| Sep 8, 2025 | 92.13 | 92.13 | 90.97 | 92.04 | 91.61 | 0.09% | 6,802,900 |
| Sep 5, 2025 | 91.66 | 92.70 | 91.31 | 91.96 | 91.53 | 0.70% | 7,527,227 |
| Sep 4, 2025 | 90.96 | 91.37 | 90.22 | 91.32 | 90.89 | 0.38% | 6,265,146 |
| Sep 3, 2025 | 91.54 | 91.64 | 90.74 | 90.97 | 90.54 | -0.68% | 5,078,822 |
| Sep 2, 2025 | 91.50 | 91.69 | 91.04 | 91.59 | 91.16 | -0.75% | 6,514,359 |