Materials Select Sector SPDR® Fund (XLB) Historical Stock Data
89.53 ↑0.90 (1.02%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XLB is down -0.12% a day on average. There have been 14 days where Materials Select Sector SPDR® Fund closed green and 16 days where XLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 89.37 | 89.53 | ↑$0.16 (0.18%) | 89.05 | 89.77 | 4.48M |
| 2024-05-02 | 88.61 | 88.63 | ↑$0.02 (0.02%) | 87.91 | 89.01 | 7.78M |
| 2024-05-01 | 88.96 | 89.09 | ↑$0.13 (0.15%) | 88.74 | 90.52 | 7.71M |
| 2024-04-30 | 89.52 | 88.63 | ↓$0.89 (-0.99%) | 88.61 | 89.73 | 4.90M |
| 2024-04-29 | 89.92 | 90.27 | ↑$0.35 (0.39%) | 89.83 | 90.36 | 2.82M |
| 2024-04-26 | 89.01 | 89.52 | ↑$0.51 (0.57%) | 88.99 | 89.90 | 3.12M |
| 2024-04-25 | 88.34 | 88.97 | ↑$0.63 (0.71%) | 87.55 | 89.17 | 4.59M |
| 2024-04-24 | 87.92 | 88.34 | ↑$0.42 (0.48%) | 87.66 | 88.42 | 4.78M |
| 2024-04-23 | 87.94 | 88.28 | ↑$0.34 (0.39%) | 87.77 | 88.71 | 5.73M |
| 2024-04-22 | 88.47 | 89.05 | ↑$0.58 (0.66%) | 88.13 | 89.52 | 3.78M |
| 2024-04-19 | 89.26 | 88.96 | ↓$0.30 (-0.34%) | 88.63 | 89.64 | 5.05M |
| 2024-04-18 | 89.72 | 89.03 | ↓$0.69 (-0.77%) | 88.62 | 89.79 | 3.75M |
| 2024-04-17 | 89.40 | 89.00 | ↓$0.40 (-0.45%) | 88.74 | 89.80 | 4.51M |
| 2024-04-16 | 89.00 | 88.80 | ↓$0.20 (-0.22%) | 88.49 | 89.28 | 6.70M |
| 2024-04-15 | 90.88 | 89.49 | ↓$1.39 (-1.53%) | 89.18 | 91.21 | 5.75M |
| 2024-04-12 | 91.27 | 89.92 | ↓$1.35 (-1.48%) | 89.52 | 91.45 | 6.04M |
| 2024-04-11 | 91.70 | 91.54 | ↓$0.16 (-0.17%) | 91.07 | 91.93 | 4.60M |
| 2024-04-10 | 91.63 | 91.61 | ↓$0.02 (-0.02%) | 91.28 | 92.16 | 6.64M |
| 2024-04-09 | 93.56 | 93.06 | ↓$0.50 (-0.53%) | 92.11 | 93.58 | 5.60M |
| 2024-04-08 | 93.07 | 92.84 | ↓$0.23 (-0.25%) | 92.59 | 93.17 | 3.23M |
| 2024-04-05 | 91.93 | 92.77 | ↑$0.84 (0.91%) | 91.85 | 92.89 | 4.90M |
| 2024-04-04 | 93.39 | 91.94 | ↓$1.45 (-1.55%) | 91.73 | 93.72 | 5.54M |
| 2024-04-03 | 92.43 | 92.88 | ↑$0.45 (0.49%) | 92.42 | 93.00 | 5.01M |
| 2024-04-02 | 92.58 | 92.33 | ↓$0.25 (-0.27%) | 91.93 | 92.66 | 4.79M |
| 2024-04-01 | 93.33 | 92.67 | ↓$0.66 (-0.71%) | 92.50 | 93.33 | 3.82M |
| 2024-03-28 | 92.65 | 92.89 | ↑$0.24 (0.26%) | 92.47 | 93.21 | 4.43M |
| 2024-03-27 | 91.56 | 92.64 | ↑$1.08 (1.18%) | 91.48 | 92.67 | 4.18M |
| 2024-03-26 | 91.55 | 91.33 | ↓$0.22 (-0.24%) | 91.27 | 91.72 | 2.70M |
| 2024-03-25 | 91.32 | 91.40 | ↑$0.08 (0.09%) | 91.24 | 91.77 | 2.79M |
| 2024-03-22 | 91.74 | 91.37 | ↓$0.37 (-0.40%) | 91.32 | 91.96 | 2.90M |
Create an account or log in to view more rows.
$XLB this is just going to go up forever
$XLB still bullish
$XLB keep inchin
$XLB Hold on to your Butts.
$XLB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$XLB Let’s goooo
$XLB bear trap
$XLB Dip buyers are going to get wrecked
$XLB CHUG CHUG CHUG
$XLB buy more doomers!!!