(XLB)
AMEX: XLB
· Real-Time Price · USD
91.84
0.52 (0.57%)
At close: Sep 05, 2025, 2:52 PM
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 90.96 | 91.37 | 90.22 | 91.32 | 91.32 | 0.38% | 6,255,261 |
| Sep 3, 2025 | 91.54 | 91.64 | 90.74 | 90.97 | 90.97 | -0.68% | 5,078,822 |
| Sep 2, 2025 | 91.50 | 91.69 | 91.04 | 91.59 | 91.59 | -0.75% | 6,514,359 |
| Aug 29, 2025 | 92.17 | 92.72 | 92.05 | 92.28 | 92.28 | 0.14% | 4,144,400 |
| Aug 28, 2025 | 92.41 | 92.44 | 91.50 | 92.15 | 92.15 | 0.00% | 4,278,685 |
| Aug 27, 2025 | 91.52 | 92.26 | 91.43 | 92.15 | 92.15 | 0.25% | 4,483,902 |
| Aug 26, 2025 | 91.43 | 92.00 | 91.36 | 91.92 | 91.92 | 0.27% | 4,207,161 |
| Aug 25, 2025 | 92.09 | 92.20 | 91.52 | 91.67 | 91.67 | -0.55% | 6,281,943 |
| Aug 22, 2025 | 90.77 | 92.64 | 90.65 | 92.18 | 92.18 | 1.98% | 5,717,159 |
| Aug 21, 2025 | 89.77 | 90.60 | 89.65 | 90.39 | 90.39 | 0.30% | 6,508,800 |
| Aug 20, 2025 | 90.07 | 90.68 | 89.80 | 90.12 | 90.12 | 0.08% | 6,718,000 |
| Aug 19, 2025 | 89.58 | 90.49 | 89.58 | 90.05 | 90.05 | 0.60% | 5,990,249 |
| Aug 18, 2025 | 89.90 | 90.10 | 89.39 | 89.51 | 89.51 | -0.58% | 4,711,537 |
| 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 |