Materials Select Sector SPDR® Fund (XLB) Historical Stock Data
45.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XLB is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2025-12-15 | 45.42 | 45.12 | ↓$0.30 (-0.66%) | 44.85 | 45.44 | 8.86M |
| 2025-12-12 | 45.51 | 45.15 | ↓$0.36 (-0.79%) | 44.97 | 45.58 | 13.12M |
| 2025-12-11 | 44.29 | 45.12 | ↑$0.83 (1.87%) | 44.29 | 45.22 | 10.83M |
| 2025-12-10 | 43.35 | 44.24 | ↑$0.89 (2.05%) | 43.35 | 44.34 | 10.16M |
| 2025-12-09 | 43.42 | 43.39 | ↓$0.03 (-0.07%) | 43.37 | 43.82 | 8.80M |
| 2025-12-08 | 44.08 | 43.48 | ↓$0.60 (-1.36%) | 43.45 | 44.10 | 11.39M |
| 2025-12-05 | 44.34 | 44.09 | ↓$0.25 (-0.56%) | 44.09 | 44.64 | 7.13M |
| 2025-12-04 | 88.76 | 88.47 | ↓$0.29 (-0.33%) | 88.25 | 89.01 | 4.78M |
| 2025-12-03 | 88.76 | 88.99 | ↑$0.23 (0.26%) | 88.69 | 89.25 | 5.80M |
| 2025-12-02 | 89.36 | 88.37 | ↓$0.99 (-1.11%) | 87.86 | 89.36 | 6.28M |
| 2025-12-01 | 89.28 | 89.18 | ↓$0.10 (-0.11%) | 89.13 | 89.96 | 6.27M |
| 2025-11-28 | 89.13 | 89.40 | ↑$0.27 (0.30%) | 88.92 | 89.75 | 2.39M |
| 2025-11-26 | 87.88 | 88.89 | ↑$1.01 (1.15%) | 87.84 | 89.12 | 4.73M |
| 2025-11-25 | 86.97 | 87.81 | ↑$0.84 (0.97%) | 86.91 | 88.01 | 6.23M |
| 2025-11-24 | 86.29 | 86.52 | ↑$0.23 (0.27%) | 85.92 | 86.71 | 6.90M |
| 2025-11-21 | 84.88 | 86.35 | ↑$1.47 (1.73%) | 84.72 | 87.00 | 9.99M |
| 2025-11-20 | 86.33 | 84.46 | ↓$1.87 (-2.17%) | 84.43 | 86.71 | 11.33M |
| 2025-11-19 | 86.04 | 85.74 | ↓$0.30 (-0.35%) | 85.20 | 86.10 | 7.33M |
| 2025-11-18 | 85.54 | 85.52 | ↓$0.02 (-0.02%) | 85.06 | 86.12 | 10.15M |
| 2025-11-17 | 86.56 | 85.45 | ↓$1.11 (-1.28%) | 85.33 | 86.80 | 6.97M |
| 2025-11-14 | 86.95 | 86.77 | ↓$0.18 (-0.21%) | 86.65 | 87.46 | 6.41M |
| 2025-11-13 | 88.17 | 87.57 | ↓$0.60 (-0.68%) | 87.50 | 88.44 | 8.93M |
| 2025-11-12 | 87.80 | 88.15 | ↑$0.35 (0.40%) | 87.72 | 88.67 | 6.93M |
| 2025-11-11 | 86.99 | 87.53 | ↑$0.54 (0.62%) | 86.79 | 87.71 | 5.58M |
| 2025-11-10 | 86.39 | 86.63 | ↑$0.24 (0.28%) | 85.67 | 86.82 | 7.47M |
| 2025-11-07 | 85.02 | 85.82 | ↑$0.80 (0.94%) | 84.72 | 85.99 | 8.97M |
| 2025-11-06 | 85.43 | 84.80 | ↓$0.63 (-0.74%) | 84.74 | 85.85 | 11.20M |
| 2025-11-05 | 85.21 | 85.22 | ↑$0.01 (0.01%) | 84.96 | 85.64 | 9.37M |
| 2025-11-04 | 84.53 | 84.72 | ↑$0.19 (0.22%) | 84.07 | 85.08 | 10.23M |
| 2025-11-03 | 85.58 | 85.14 | ↓$0.44 (-0.51%) | 84.29 | 85.68 | 10.68M |
Create an account or log in to view more rows.
$XLB very normal lol sike
$XLB Bears go home!
$XLB why spike ?
$XLB all’s I know is buy and hold… no expectations
$XLB bears haha
$XLB let’s go baby!
$XLB always with good potential for a long term Hodl
$XLB bear trap?
$XLB let’s ride
$XLB the market is selling off