State Street Materials Select Sector SPDR ETF (XLB)
NYSEARCA: XLB · Real-Time Price · USD
50.83
-1.09 (-2.10%)
At close: Mar 5, 2026, 4:00 PM EST
50.19
-0.64 (-1.26%)
Pre-market: Mar 6, 2026, 9:09 AM EST
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.60 | 51.78 | 50.51 | 50.83 | 50.83 | -2.10% | 19,893,827 |
| Mar 4, 2026 | 52.32 | 52.38 | 51.68 | 51.92 | 51.92 | -0.04% | 17,113,839 |
| Mar 3, 2026 | 51.67 | 52.09 | 50.69 | 51.94 | 51.94 | -2.46% | 27,300,870 |
| Mar 2, 2026 | 53.07 | 53.39 | 52.51 | 53.25 | 53.25 | -0.30% | 19,283,286 |
| Feb 27, 2026 | 52.86 | 53.49 | 52.67 | 53.41 | 53.41 | 0.77% | 12,106,340 |
| Feb 26, 2026 | 52.89 | 53.12 | 52.35 | 53.00 | 53.00 | -0.11% | 15,622,958 |
| Feb 25, 2026 | 53.73 | 53.75 | 52.67 | 53.06 | 53.06 | -0.56% | 12,341,138 |
| Feb 24, 2026 | 52.96 | 53.50 | 52.91 | 53.36 | 53.36 | 0.76% | 13,428,849 |
| Feb 23, 2026 | 52.49 | 53.10 | 52.36 | 52.96 | 52.96 | - | 17,350,874 |
| Feb 20, 2026 | 52.62 | 53.25 | 52.32 | 52.96 | 52.96 | 0.25% | 17,786,462 |
| Feb 19, 2026 | 52.65 | 53.17 | 52.43 | 52.83 | 52.83 | -0.36% | 18,259,865 |
| Feb 18, 2026 | 53.00 | 53.34 | 52.74 | 53.02 | 53.02 | 0.61% | 11,983,885 |
| Feb 17, 2026 | 52.70 | 52.97 | 52.08 | 52.70 | 52.70 | -1.14% | 20,213,963 |
| Feb 13, 2026 | 52.54 | 53.64 | 52.44 | 53.31 | 53.31 | 0.91% | 19,817,975 |
| Feb 12, 2026 | 53.67 | 54.14 | 52.74 | 52.83 | 52.83 | -1.47% | 30,084,841 |
| Feb 11, 2026 | 53.11 | 53.67 | 53.11 | 53.62 | 53.62 | 1.34% | 24,811,465 |
| Feb 10, 2026 | 52.15 | 52.99 | 52.12 | 52.91 | 52.91 | 1.40% | 18,353,092 |
| Feb 9, 2026 | 51.47 | 52.31 | 51.27 | 52.18 | 52.18 | 1.30% | 12,288,825 |
| Feb 6, 2026 | 50.86 | 51.62 | 50.86 | 51.51 | 51.51 | 2.00% | 14,356,662 |
| Feb 5, 2026 | 51.38 | 51.52 | 50.36 | 50.50 | 50.50 | -2.68% | 25,639,277 |
| Feb 4, 2026 | 51.01 | 52.02 | 51.01 | 51.89 | 51.89 | 2.35% | 35,863,682 |
| Feb 3, 2026 | 50.18 | 51.22 | 50.06 | 50.70 | 50.70 | 2.11% | 34,015,657 |
| Feb 2, 2026 | 49.25 | 49.81 | 49.20 | 49.65 | 49.65 | 0.77% | 25,094,075 |
| Jan 30, 2026 | 49.22 | 49.65 | 48.81 | 49.27 | 49.27 | -1.46% | 28,051,484 |
| Jan 29, 2026 | 50.45 | 50.62 | 49.29 | 50.00 | 50.00 | 0.10% | 20,478,242 |
| Jan 28, 2026 | 50.12 | 50.21 | 49.54 | 49.95 | 49.95 | -0.06% | 13,486,913 |
| Jan 27, 2026 | 49.87 | 50.18 | 49.68 | 49.98 | 49.98 | -0.10% | 10,116,928 |
| Jan 26, 2026 | 50.42 | 50.48 | 50.02 | 50.03 | 50.03 | 0.12% | 13,889,287 |
| Jan 23, 2026 | 49.46 | 49.99 | 49.36 | 49.97 | 49.97 | 0.91% | 19,501,862 |
| Jan 22, 2026 | 49.37 | 49.83 | 49.35 | 49.52 | 49.52 | 0.57% | 14,633,591 |
| Jan 21, 2026 | 48.82 | 49.38 | 48.67 | 49.24 | 49.24 | 2.18% | 16,927,500 |
| Jan 20, 2026 | 48.35 | 48.52 | 48.02 | 48.19 | 48.19 | -1.01% | 17,095,211 |
| Jan 16, 2026 | 48.57 | 48.72 | 48.36 | 48.68 | 48.68 | -0.57% | 10,741,989 |
| Jan 15, 2026 | 48.77 | 49.11 | 48.61 | 48.96 | 48.96 | 0.43% | 17,753,396 |
| Jan 14, 2026 | 48.75 | 49.14 | 48.63 | 48.75 | 48.75 | 0.04% | 16,020,617 |
| Jan 13, 2026 | 48.60 | 48.76 | 48.39 | 48.73 | 48.73 | 0.43% | 10,682,747 |
| Jan 12, 2026 | 48.37 | 48.61 | 48.20 | 48.52 | 48.52 | 0.54% | 12,666,327 |
| Jan 9, 2026 | 47.59 | 48.29 | 47.56 | 48.26 | 48.26 | 1.60% | 11,748,311 |
| Jan 8, 2026 | 46.41 | 47.63 | 46.27 | 47.50 | 47.50 | 1.76% | 14,778,011 |
| Jan 7, 2026 | 47.34 | 47.56 | 46.63 | 46.68 | 46.68 | -1.73% | 16,286,495 |
| Jan 6, 2026 | 46.73 | 47.63 | 46.69 | 47.50 | 47.50 | 1.98% | 17,231,020 |
| Jan 5, 2026 | 46.02 | 46.73 | 46.00 | 46.58 | 46.58 | 1.00% | 22,033,671 |
| Jan 2, 2026 | 45.52 | 46.18 | 45.27 | 46.12 | 46.12 | 1.70% | 18,031,002 |
| Dec 31, 2025 | 45.61 | 45.67 | 45.33 | 45.35 | 45.35 | -0.83% | 5,704,262 |
| Dec 30, 2025 | 45.81 | 45.85 | 45.63 | 45.73 | 45.73 | -0.02% | 4,432,075 |
| Dec 29, 2025 | 45.74 | 45.86 | 45.54 | 45.74 | 45.74 | -0.80% | 6,370,409 |
| Dec 26, 2025 | 45.95 | 46.14 | 45.86 | 46.11 | 46.11 | 0.59% | 5,035,787 |
| Dec 24, 2025 | 45.73 | 45.89 | 45.61 | 45.84 | 45.84 | 0.20% | 2,767,614 |
| Dec 23, 2025 | 45.78 | 45.80 | 45.54 | 45.75 | 45.75 | 0.18% | 8,424,796 |
| Dec 22, 2025 | 45.39 | 45.71 | 45.33 | 45.67 | 45.67 | 0.66% | 9,862,655 |
| Dec 19, 2025 | 45.20 | 45.54 | 45.09 | 45.37 | 45.14 | 0.44% | 10,358,053 |
| Dec 18, 2025 | 45.27 | 45.63 | 45.13 | 45.17 | 44.94 | -0.04% | 8,978,142 |
| Dec 17, 2025 | 45.01 | 45.37 | 44.94 | 45.19 | 44.96 | 0.42% | 10,934,998 |
| Dec 16, 2025 | 45.18 | 45.21 | 44.72 | 45.00 | 44.77 | -0.27% | 9,742,309 |
| Dec 15, 2025 | 45.42 | 45.44 | 44.85 | 45.12 | 44.89 | -0.07% | 9,228,843 |
| Dec 12, 2025 | 45.51 | 45.58 | 44.97 | 45.15 | 44.92 | 0.07% | 14,078,643 |
| Dec 11, 2025 | 44.29 | 45.22 | 44.29 | 45.12 | 44.89 | 1.99% | 11,009,172 |
| Dec 10, 2025 | 43.35 | 44.34 | 43.35 | 44.24 | 44.01 | 1.96% | 10,919,472 |
| Dec 9, 2025 | 43.42 | 43.82 | 43.37 | 43.39 | 43.17 | -0.21% | 8,801,114 |
| Dec 8, 2025 | 44.08 | 44.10 | 43.45 | 43.48 | 43.26 | -1.38% | 11,389,224 |
| Dec 5, 2025 | 44.34 | 44.64 | 44.09 | 44.09 | 43.86 | -0.33% | 7,134,027 |
| Dec 4, 2025 | 44.38 | 44.51 | 44.12 | 44.24 | 44.01 | -0.58% | 9,913,022 |
| Dec 3, 2025 | 44.38 | 44.62 | 44.34 | 44.50 | 44.27 | 0.70% | 11,841,830 |
| Dec 2, 2025 | 44.68 | 44.68 | 43.93 | 44.19 | 43.96 | -0.91% | 12,905,918 |
| Dec 1, 2025 | 44.64 | 44.98 | 44.57 | 44.59 | 44.36 | -0.25% | 13,367,884 |
| Nov 28, 2025 | 44.57 | 44.88 | 44.46 | 44.70 | 44.47 | 0.57% | 4,786,832 |
| Nov 26, 2025 | 43.94 | 44.56 | 43.92 | 44.45 | 44.22 | 1.23% | 9,895,374 |
| Nov 25, 2025 | 43.49 | 44.01 | 43.46 | 43.91 | 43.68 | 1.49% | 12,455,888 |
| Nov 24, 2025 | 43.15 | 43.36 | 42.96 | 43.26 | 43.04 | 0.20% | 14,549,726 |
| Nov 21, 2025 | 42.44 | 43.51 | 42.35 | 43.18 | 42.95 | 2.24% | 20,989,598 |
| Nov 20, 2025 | 43.17 | 43.36 | 42.21 | 42.23 | 42.01 | -1.49% | 22,669,144 |
| Nov 19, 2025 | 43.02 | 43.05 | 42.60 | 42.87 | 42.65 | 0.26% | 15,385,802 |
| Nov 18, 2025 | 42.77 | 43.06 | 42.53 | 42.76 | 42.54 | 0.08% | 20,615,076 |
| Nov 17, 2025 | 43.28 | 43.40 | 42.67 | 42.73 | 42.51 | -1.52% | 14,150,732 |
| Nov 14, 2025 | 43.48 | 43.73 | 43.32 | 43.39 | 43.16 | -0.91% | 12,829,958 |
| Nov 13, 2025 | 44.09 | 44.22 | 43.75 | 43.79 | 43.56 | -0.66% | 17,940,610 |
| Nov 12, 2025 | 43.90 | 44.34 | 43.86 | 44.08 | 43.85 | 0.71% | 13,923,834 |
| Nov 11, 2025 | 43.50 | 43.85 | 43.40 | 43.77 | 43.54 | 1.04% | 11,641,446 |
| Nov 10, 2025 | 43.20 | 43.41 | 42.83 | 43.32 | 43.09 | 0.94% | 15,233,492 |
| Nov 7, 2025 | 42.51 | 42.99 | 42.36 | 42.91 | 42.69 | 1.20% | 17,975,832 |
| Nov 6, 2025 | 42.72 | 42.93 | 42.37 | 42.40 | 42.18 | -0.49% | 22,407,482 |
| Nov 5, 2025 | 42.61 | 42.82 | 42.48 | 42.61 | 42.39 | 0.59% | 18,828,516 |
| Nov 4, 2025 | 42.27 | 42.54 | 42.04 | 42.36 | 42.14 | -0.49% | 22,164,866 |
| Nov 3, 2025 | 42.79 | 42.84 | 42.15 | 42.57 | 42.35 | -0.62% | 24,127,370 |
| Oct 31, 2025 | 42.86 | 43.05 | 42.52 | 42.84 | 42.62 | -0.58% | 17,528,880 |
| Oct 30, 2025 | 43.38 | 43.52 | 43.06 | 43.09 | 42.86 | -1.34% | 20,798,572 |
| Oct 29, 2025 | 44.38 | 44.51 | 43.59 | 43.67 | 43.45 | -1.96% | 20,989,974 |
| Oct 28, 2025 | 44.46 | 44.77 | 44.38 | 44.55 | 44.32 | 0.13% | 13,049,868 |
| Oct 27, 2025 | 44.49 | 44.69 | 44.30 | 44.49 | 44.26 | -0.04% | 11,936,556 |
| Oct 24, 2025 | 44.63 | 44.79 | 44.47 | 44.51 | 44.28 | -0.41% | 13,450,486 |
| Oct 23, 2025 | 44.48 | 44.80 | 44.37 | 44.69 | 44.46 | 1.20% | 10,682,664 |
| Oct 22, 2025 | 44.14 | 44.42 | 43.99 | 44.16 | 43.93 | -0.30% | 13,133,122 |
| Oct 21, 2025 | 44.14 | 44.46 | 44.00 | 44.30 | 44.07 | -0.38% | 9,335,944 |
| Oct 20, 2025 | 44.33 | 44.50 | 44.19 | 44.47 | 44.24 | 1.19% | 8,425,392 |
| Oct 17, 2025 | 44.00 | 44.19 | 43.71 | 43.94 | 43.71 | -0.19% | 12,791,100 |
| Oct 16, 2025 | 44.58 | 44.58 | 43.80 | 44.03 | 43.80 | -0.74% | 13,389,564 |
| Oct 15, 2025 | 44.74 | 45.00 | 44.12 | 44.36 | 44.13 | -0.45% | 10,555,874 |
| Oct 14, 2025 | 43.71 | 44.75 | 43.63 | 44.56 | 44.33 | 1.00% | 10,797,776 |
| Oct 13, 2025 | 44.02 | 44.40 | 43.89 | 44.12 | 43.89 | 1.59% | 11,980,150 |
| Oct 10, 2025 | 44.42 | 44.52 | 43.42 | 43.43 | 43.20 | -2.05% | 22,263,040 |