Materials Select Sector SPDR Fund (XLB)
NYSEARCA: XLB · Real-Time Price · USD
44.09
-0.15 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
44.10
+0.01 (0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.34 | 44.64 | 44.09 | 44.09 | 44.09 | -0.33% | 7,076,124 |
| Dec 4, 2025 | 44.38 | 44.51 | 44.12 | 44.24 | 44.24 | -0.58% | 9,912,518 |
| Dec 3, 2025 | 44.38 | 44.62 | 44.34 | 44.50 | 44.50 | 0.70% | 11,841,830 |
| Dec 2, 2025 | 44.68 | 44.68 | 43.93 | 44.19 | 44.19 | -0.91% | 12,905,918 |
| Dec 1, 2025 | 44.64 | 44.98 | 44.57 | 44.59 | 44.59 | -0.25% | 13,367,884 |
| Nov 28, 2025 | 44.57 | 44.88 | 44.46 | 44.70 | 44.70 | 0.57% | 4,786,832 |
| Nov 26, 2025 | 43.94 | 44.56 | 43.92 | 44.45 | 44.45 | 1.23% | 9,895,374 |
| Nov 25, 2025 | 43.49 | 44.01 | 43.46 | 43.91 | 43.91 | 1.49% | 12,455,888 |
| Nov 24, 2025 | 43.15 | 43.36 | 42.96 | 43.26 | 43.26 | 0.20% | 14,549,726 |
| Nov 21, 2025 | 42.44 | 43.51 | 42.35 | 43.18 | 43.18 | 2.24% | 20,989,598 |
| Nov 20, 2025 | 43.17 | 43.36 | 42.21 | 42.23 | 42.23 | -1.49% | 22,669,144 |
| Nov 19, 2025 | 43.02 | 43.05 | 42.60 | 42.87 | 42.87 | 0.26% | 15,385,802 |
| Nov 18, 2025 | 42.77 | 43.06 | 42.53 | 42.76 | 42.76 | 0.08% | 20,615,076 |
| Nov 17, 2025 | 43.28 | 43.40 | 42.67 | 42.73 | 42.73 | -1.52% | 14,150,732 |
| Nov 14, 2025 | 43.48 | 43.73 | 43.32 | 43.39 | 43.39 | -0.91% | 12,829,958 |
| Nov 13, 2025 | 44.09 | 44.22 | 43.75 | 43.79 | 43.79 | -0.66% | 17,940,610 |
| Nov 12, 2025 | 43.90 | 44.34 | 43.86 | 44.08 | 44.08 | 0.71% | 13,923,834 |
| Nov 11, 2025 | 43.50 | 43.85 | 43.40 | 43.77 | 43.77 | 1.04% | 11,641,446 |
| Nov 10, 2025 | 43.20 | 43.41 | 42.83 | 43.32 | 43.32 | 0.94% | 15,233,492 |
| Nov 7, 2025 | 42.51 | 42.99 | 42.36 | 42.91 | 42.91 | 1.20% | 17,975,832 |
| Nov 6, 2025 | 42.72 | 42.93 | 42.37 | 42.40 | 42.40 | -0.49% | 22,407,482 |
| Nov 5, 2025 | 42.61 | 42.82 | 42.48 | 42.61 | 42.61 | 0.59% | 18,828,516 |
| Nov 4, 2025 | 42.27 | 42.54 | 42.04 | 42.36 | 42.36 | -0.49% | 22,164,866 |
| Nov 3, 2025 | 42.79 | 42.84 | 42.15 | 42.57 | 42.57 | -0.62% | 24,127,370 |
| Oct 31, 2025 | 42.86 | 43.05 | 42.52 | 42.84 | 42.84 | -0.58% | 17,528,880 |
| Oct 30, 2025 | 43.38 | 43.52 | 43.06 | 43.09 | 43.09 | -1.34% | 20,798,572 |
| Oct 29, 2025 | 44.38 | 44.51 | 43.59 | 43.67 | 43.67 | -1.96% | 20,989,974 |
| Oct 28, 2025 | 44.46 | 44.77 | 44.38 | 44.55 | 44.55 | 0.13% | 13,049,868 |
| Oct 27, 2025 | 44.49 | 44.69 | 44.30 | 44.49 | 44.49 | -0.04% | 11,936,556 |
| Oct 24, 2025 | 44.63 | 44.79 | 44.47 | 44.51 | 44.51 | -0.41% | 13,450,486 |
| Oct 23, 2025 | 44.48 | 44.80 | 44.37 | 44.69 | 44.69 | 1.20% | 10,682,664 |
| Oct 22, 2025 | 44.14 | 44.42 | 43.99 | 44.16 | 44.16 | -0.30% | 13,133,122 |
| Oct 21, 2025 | 44.14 | 44.46 | 44.00 | 44.30 | 44.30 | -0.38% | 9,335,944 |
| Oct 20, 2025 | 44.33 | 44.50 | 44.19 | 44.47 | 44.47 | 1.19% | 8,425,392 |
| Oct 17, 2025 | 44.00 | 44.19 | 43.71 | 43.94 | 43.94 | -0.19% | 12,791,100 |
| Oct 16, 2025 | 44.58 | 44.58 | 43.80 | 44.03 | 44.03 | -0.74% | 13,389,564 |
| Oct 15, 2025 | 44.74 | 45.00 | 44.12 | 44.36 | 44.36 | -0.45% | 10,555,874 |
| Oct 14, 2025 | 43.71 | 44.75 | 43.63 | 44.56 | 44.56 | 1.00% | 10,797,776 |
| Oct 13, 2025 | 44.02 | 44.40 | 43.89 | 44.12 | 44.12 | 1.59% | 11,980,150 |
| Oct 10, 2025 | 44.42 | 44.52 | 43.42 | 43.43 | 43.43 | -2.05% | 22,263,040 |
| Oct 9, 2025 | 45.13 | 45.22 | 44.22 | 44.34 | 44.34 | -1.37% | 13,232,024 |
| Oct 8, 2025 | 44.93 | 45.12 | 44.75 | 44.95 | 44.95 | 0.54% | 12,184,214 |
| Oct 7, 2025 | 44.96 | 45.14 | 44.55 | 44.71 | 44.71 | -0.40% | 11,308,902 |
| Oct 6, 2025 | 44.96 | 45.14 | 44.80 | 44.89 | 44.89 | -0.09% | 8,938,090 |
| Oct 3, 2025 | 44.85 | 45.17 | 44.80 | 44.93 | 44.93 | 0.17% | 9,827,858 |
| Oct 2, 2025 | 44.28 | 44.88 | 44.28 | 44.86 | 44.86 | 1.16% | 10,674,248 |
| Oct 1, 2025 | 44.76 | 44.86 | 44.23 | 44.34 | 44.34 | -1.05% | 13,750,058 |
| Sep 30, 2025 | 44.49 | 44.84 | 44.41 | 44.81 | 44.81 | 0.49% | 9,408,464 |
| Sep 29, 2025 | 44.71 | 44.74 | 44.34 | 44.59 | 44.59 | 0.38% | 9,378,892 |
| Sep 26, 2025 | 44.02 | 44.50 | 43.98 | 44.42 | 44.42 | 1.16% | 9,945,168 |
| Sep 25, 2025 | 44.33 | 44.34 | 43.84 | 43.91 | 43.91 | -1.30% | 11,077,290 |
| Sep 24, 2025 | 44.86 | 45.08 | 44.43 | 44.49 | 44.49 | -1.22% | 10,669,776 |
| Sep 23, 2025 | 45.29 | 45.63 | 44.98 | 45.04 | 45.04 | -0.32% | 8,228,724 |
| Sep 22, 2025 | 45.19 | 45.33 | 44.98 | 45.19 | 45.19 | -0.51% | 8,882,452 |
| Sep 19, 2025 | 45.55 | 45.58 | 45.27 | 45.42 | 45.20 | -0.04% | 16,468,160 |
| Sep 18, 2025 | 45.30 | 45.58 | 45.08 | 45.44 | 45.22 | - | 15,116,004 |
| Sep 17, 2025 | 45.37 | 46.23 | 45.17 | 45.44 | 45.22 | 0.23% | 13,319,602 |
| Sep 16, 2025 | 45.58 | 45.67 | 45.22 | 45.33 | 45.12 | -0.31% | 9,700,478 |
| Sep 15, 2025 | 45.90 | 45.92 | 45.39 | 45.47 | 45.26 | -0.81% | 9,791,370 |
| Sep 12, 2025 | 46.07 | 46.24 | 45.76 | 45.84 | 45.62 | -1.00% | 11,069,470 |
| Sep 11, 2025 | 45.32 | 46.35 | 45.29 | 46.31 | 46.09 | 2.09% | 11,685,270 |
| Sep 10, 2025 | 45.24 | 45.62 | 45.18 | 45.36 | 45.14 | 0.19% | 10,671,574 |
| Sep 9, 2025 | 45.78 | 45.96 | 45.14 | 45.27 | 45.06 | -1.63% | 12,112,442 |
| Sep 8, 2025 | 46.07 | 46.07 | 45.48 | 46.02 | 45.80 | 0.09% | 13,605,794 |
| Sep 5, 2025 | 45.83 | 46.35 | 45.66 | 45.98 | 45.76 | 0.70% | 15,054,454 |
| Sep 4, 2025 | 45.48 | 45.69 | 45.11 | 45.66 | 45.44 | 0.38% | 12,530,292 |
| Sep 3, 2025 | 45.77 | 45.82 | 45.37 | 45.49 | 45.27 | -0.68% | 10,157,644 |
| Sep 2, 2025 | 45.75 | 45.85 | 45.52 | 45.80 | 45.58 | -0.75% | 13,028,718 |
| Aug 29, 2025 | 46.09 | 46.36 | 46.03 | 46.14 | 45.92 | 0.14% | 8,288,792 |
| Aug 28, 2025 | 46.21 | 46.22 | 45.75 | 46.08 | 45.86 | - | 8,557,370 |
| Aug 27, 2025 | 45.76 | 46.13 | 45.72 | 46.08 | 45.86 | 0.25% | 8,967,804 |
| Aug 26, 2025 | 45.72 | 46.00 | 45.68 | 45.96 | 45.74 | 0.27% | 8,414,322 |
| Aug 25, 2025 | 46.05 | 46.10 | 45.76 | 45.84 | 45.62 | -0.55% | 12,563,886 |
| Aug 22, 2025 | 45.39 | 46.32 | 45.33 | 46.09 | 45.87 | 1.98% | 11,434,318 |
| Aug 21, 2025 | 44.89 | 45.30 | 44.83 | 45.20 | 44.98 | 0.30% | 13,017,570 |
| Aug 20, 2025 | 45.04 | 45.34 | 44.90 | 45.06 | 44.85 | 0.08% | 13,435,960 |
| Aug 19, 2025 | 44.79 | 45.25 | 44.79 | 45.03 | 44.81 | 0.60% | 11,980,498 |
| Aug 18, 2025 | 44.95 | 45.05 | 44.70 | 44.76 | 44.54 | -0.58% | 9,423,074 |
| Aug 15, 2025 | 45.31 | 45.31 | 44.91 | 45.02 | 44.80 | - | 16,132,252 |
| Aug 14, 2025 | 45.08 | 45.09 | 44.67 | 45.02 | 44.80 | -1.04% | 16,098,774 |
| Aug 13, 2025 | 44.88 | 45.51 | 44.76 | 45.49 | 45.28 | 1.88% | 16,882,374 |
| Aug 12, 2025 | 44.15 | 44.69 | 44.11 | 44.65 | 44.44 | 1.30% | 12,501,266 |
| Aug 11, 2025 | 44.21 | 44.40 | 43.82 | 44.08 | 43.87 | -0.23% | 12,035,682 |
| Aug 8, 2025 | 44.12 | 44.32 | 43.98 | 44.18 | 43.97 | 0.50% | 10,402,654 |
| Aug 7, 2025 | 44.20 | 44.27 | 43.69 | 43.96 | 43.75 | 0.43% | 15,272,556 |
| Aug 6, 2025 | 44.20 | 44.31 | 43.75 | 43.77 | 43.56 | -1.08% | 13,141,032 |
| Aug 5, 2025 | 44.17 | 44.33 | 43.84 | 44.25 | 44.04 | 0.71% | 16,047,284 |
| Aug 4, 2025 | 43.61 | 43.98 | 43.60 | 43.94 | 43.73 | 1.33% | 15,496,940 |
| Aug 1, 2025 | 43.57 | 43.59 | 43.01 | 43.36 | 43.16 | -1.15% | 28,581,974 |
| Jul 31, 2025 | 43.90 | 44.41 | 43.82 | 43.87 | 43.66 | -1.26% | 23,230,678 |
| Jul 30, 2025 | 45.14 | 45.18 | 44.24 | 44.43 | 44.22 | -2.02% | 23,629,430 |
| Jul 29, 2025 | 45.44 | 45.44 | 45.07 | 45.34 | 45.13 | -0.38% | 14,205,896 |
| Jul 28, 2025 | 45.92 | 45.99 | 45.39 | 45.52 | 45.30 | -1.45% | 15,015,044 |
| Jul 25, 2025 | 45.77 | 46.21 | 45.64 | 46.19 | 45.97 | 1.18% | 15,752,766 |
| Jul 24, 2025 | 45.70 | 46.00 | 45.51 | 45.65 | 45.43 | -1.03% | 17,343,872 |
| Jul 23, 2025 | 46.15 | 46.37 | 46.04 | 46.12 | 45.90 | 0.34% | 13,494,426 |
| Jul 22, 2025 | 45.30 | 46.01 | 45.27 | 45.97 | 45.75 | 1.38% | 13,650,948 |
| Jul 21, 2025 | 45.39 | 45.74 | 45.29 | 45.34 | 45.13 | 0.51% | 10,631,050 |
| Jul 18, 2025 | 45.08 | 45.15 | 44.84 | 45.11 | 44.90 | 0.23% | 13,623,798 |
| Jul 17, 2025 | 44.60 | 45.04 | 44.54 | 45.01 | 44.79 | 0.70% | 11,840,920 |