State Street Materials Select Sector SPDR ETF (XLB)
NYSEARCA: XLB · Real-Time Price · USD
51.40
-0.38 (-0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
51.36
-0.04 (-0.08%)
After-hours: Apr 28, 2026, 7:12 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.88 | 51.98 | 51.01 | 51.40 | 51.40 | -0.73% | 8,986,414 |
| Apr 27, 2026 | 52.00 | 52.18 | 51.61 | 51.78 | 51.78 | -0.27% | 8,021,651 |
| Apr 24, 2026 | 51.75 | 52.00 | 51.33 | 51.92 | 51.92 | 0.21% | 7,393,419 |
| Apr 23, 2026 | 51.71 | 51.90 | 51.28 | 51.81 | 51.81 | -0.04% | 13,649,016 |
| Apr 22, 2026 | 52.24 | 52.42 | 51.70 | 51.83 | 51.83 | 0.12% | 8,873,104 |
| Apr 21, 2026 | 52.25 | 52.57 | 51.64 | 51.77 | 51.77 | -0.88% | 9,450,365 |
| Apr 20, 2026 | 51.84 | 52.40 | 51.67 | 52.23 | 52.23 | 0.67% | 8,325,606 |
| Apr 17, 2026 | 51.60 | 52.37 | 51.47 | 51.88 | 51.88 | 0.25% | 11,718,262 |
| Apr 16, 2026 | 51.52 | 51.97 | 51.49 | 51.75 | 51.75 | 0.72% | 12,178,358 |
| Apr 15, 2026 | 51.90 | 51.90 | 51.24 | 51.38 | 51.38 | -1.21% | 20,249,261 |
| Apr 14, 2026 | 52.26 | 52.26 | 51.65 | 52.01 | 52.01 | -0.34% | 8,227,916 |
| Apr 13, 2026 | 51.69 | 52.26 | 51.56 | 52.19 | 52.19 | 0.44% | 9,823,533 |
| Apr 10, 2026 | 51.93 | 52.22 | 51.88 | 51.96 | 51.96 | 0.56% | 6,124,283 |
| Apr 9, 2026 | 51.56 | 52.07 | 51.47 | 51.67 | 51.67 | -0.15% | 7,503,847 |
| Apr 8, 2026 | 51.08 | 51.78 | 50.77 | 51.75 | 51.75 | 3.33% | 14,185,876 |
| Apr 7, 2026 | 50.12 | 50.32 | 49.68 | 50.08 | 50.08 | -0.28% | 9,835,595 |
| Apr 6, 2026 | 50.21 | 50.43 | 49.85 | 50.22 | 50.22 | -0.38% | 8,858,249 |
| Apr 2, 2026 | 50.08 | 50.92 | 49.91 | 50.41 | 50.41 | -0.10% | 13,773,175 |
| Apr 1, 2026 | 50.34 | 50.66 | 50.17 | 50.46 | 50.46 | 0.98% | 19,933,323 |
| Mar 31, 2026 | 49.52 | 50.23 | 49.29 | 49.97 | 49.97 | 1.79% | 20,310,749 |
| Mar 30, 2026 | 49.51 | 49.74 | 48.90 | 49.09 | 49.09 | 0.37% | 16,525,591 |
| Mar 27, 2026 | 49.04 | 49.29 | 48.78 | 48.91 | 48.91 | -0.37% | 10,730,595 |
| Mar 26, 2026 | 48.97 | 49.73 | 48.97 | 49.09 | 49.09 | -0.65% | 12,890,619 |
| Mar 25, 2026 | 49.00 | 49.45 | 48.67 | 49.41 | 49.41 | 1.98% | 15,016,099 |
| Mar 24, 2026 | 47.28 | 48.79 | 47.24 | 48.45 | 48.45 | 1.89% | 15,612,316 |
| Mar 23, 2026 | 47.40 | 48.15 | 47.36 | 47.55 | 47.55 | 1.21% | 19,208,407 |
| Mar 20, 2026 | 47.85 | 47.96 | 46.73 | 46.98 | 46.77 | -1.59% | 19,735,086 |
| Mar 19, 2026 | 47.64 | 48.00 | 47.22 | 47.74 | 47.53 | -1.53% | 23,546,718 |
| Mar 18, 2026 | 49.18 | 49.28 | 48.48 | 48.48 | 48.27 | -2.10% | 16,432,435 |
| Mar 17, 2026 | 49.68 | 49.98 | 49.48 | 49.52 | 49.30 | 0.24% | 12,770,548 |
| Mar 16, 2026 | 49.46 | 49.77 | 49.09 | 49.40 | 49.18 | 0.43% | 15,641,254 |
| Mar 13, 2026 | 50.03 | 50.13 | 49.01 | 49.19 | 48.97 | -0.99% | 17,240,310 |
| Mar 12, 2026 | 49.79 | 50.23 | 49.63 | 49.68 | 49.46 | -0.32% | 19,572,873 |
| Mar 11, 2026 | 49.73 | 49.89 | 49.28 | 49.84 | 49.62 | -0.08% | 12,570,923 |
| Mar 10, 2026 | 49.99 | 50.42 | 49.63 | 49.88 | 49.66 | -0.22% | 19,214,972 |
| Mar 9, 2026 | 49.26 | 50.19 | 48.60 | 49.99 | 49.77 | 0.26% | 22,461,901 |
| Mar 6, 2026 | 50.31 | 50.36 | 49.44 | 49.86 | 49.64 | -1.91% | 23,171,127 |
| Mar 5, 2026 | 51.60 | 51.78 | 50.51 | 50.83 | 50.60 | -2.10% | 19,902,083 |
| Mar 4, 2026 | 52.32 | 52.38 | 51.68 | 51.92 | 51.69 | -0.04% | 17,141,841 |
| Mar 3, 2026 | 51.67 | 52.09 | 50.69 | 51.94 | 51.71 | -2.46% | 27,307,856 |
| Mar 2, 2026 | 53.07 | 53.39 | 52.51 | 53.25 | 53.01 | -0.30% | 19,444,582 |
| Feb 27, 2026 | 52.86 | 53.49 | 52.67 | 53.41 | 53.17 | 0.77% | 12,122,719 |
| Feb 26, 2026 | 52.89 | 53.12 | 52.35 | 53.00 | 52.77 | -0.11% | 15,645,084 |
| Feb 25, 2026 | 53.73 | 53.75 | 52.67 | 53.06 | 52.82 | -0.56% | 12,379,430 |
| Feb 24, 2026 | 52.96 | 53.50 | 52.91 | 53.36 | 53.12 | 0.76% | 13,452,185 |
| Feb 23, 2026 | 52.49 | 53.10 | 52.36 | 52.96 | 52.73 | - | 17,354,008 |
| Feb 20, 2026 | 52.62 | 53.25 | 52.32 | 52.96 | 52.73 | 0.25% | 17,810,549 |
| Feb 19, 2026 | 52.65 | 53.17 | 52.43 | 52.83 | 52.60 | -0.36% | 18,340,238 |
| Feb 18, 2026 | 53.00 | 53.34 | 52.74 | 53.02 | 52.78 | 0.61% | 11,992,740 |
| Feb 17, 2026 | 52.70 | 52.97 | 52.08 | 52.70 | 52.47 | -1.14% | 20,404,661 |
| Feb 13, 2026 | 52.54 | 53.64 | 52.44 | 53.31 | 53.07 | 0.91% | 19,918,942 |
| Feb 12, 2026 | 53.67 | 54.14 | 52.74 | 52.83 | 52.60 | -1.47% | 30,108,108 |
| Feb 11, 2026 | 53.11 | 53.67 | 53.11 | 53.62 | 53.38 | 1.34% | 24,891,284 |
| Feb 10, 2026 | 52.15 | 52.99 | 52.12 | 52.91 | 52.68 | 1.40% | 18,381,378 |
| Feb 9, 2026 | 51.47 | 52.31 | 51.27 | 52.18 | 51.95 | 1.30% | 12,325,169 |
| Feb 6, 2026 | 50.86 | 51.62 | 50.86 | 51.51 | 51.28 | 2.00% | 14,367,401 |
| Feb 5, 2026 | 51.38 | 51.52 | 50.36 | 50.50 | 50.28 | -2.68% | 25,667,272 |
| Feb 4, 2026 | 51.01 | 52.02 | 51.01 | 51.89 | 51.66 | 2.35% | 35,878,617 |
| Feb 3, 2026 | 50.18 | 51.22 | 50.06 | 50.70 | 50.48 | 2.11% | 34,077,441 |
| Feb 2, 2026 | 49.25 | 49.81 | 49.20 | 49.65 | 49.43 | 0.77% | 25,155,336 |
| Jan 30, 2026 | 49.22 | 49.65 | 48.81 | 49.27 | 49.05 | -1.46% | 28,082,600 |
| Jan 29, 2026 | 50.45 | 50.62 | 49.29 | 50.00 | 49.78 | 0.10% | 20,503,731 |
| Jan 28, 2026 | 50.12 | 50.21 | 49.54 | 49.95 | 49.73 | -0.06% | 13,517,233 |
| Jan 27, 2026 | 49.87 | 50.18 | 49.68 | 49.98 | 49.76 | -0.10% | 10,123,803 |
| Jan 26, 2026 | 50.42 | 50.48 | 50.02 | 50.03 | 49.81 | 0.12% | 13,900,941 |
| Jan 23, 2026 | 49.46 | 49.99 | 49.36 | 49.97 | 49.75 | 0.91% | 19,550,710 |
| Jan 22, 2026 | 49.37 | 49.83 | 49.35 | 49.52 | 49.30 | 0.57% | 14,648,291 |
| Jan 21, 2026 | 48.82 | 49.38 | 48.67 | 49.24 | 49.02 | 2.18% | 16,940,422 |
| Jan 20, 2026 | 48.35 | 48.52 | 48.02 | 48.19 | 47.98 | -1.01% | 17,363,825 |
| Jan 16, 2026 | 48.57 | 48.72 | 48.36 | 48.68 | 48.46 | -0.57% | 10,769,302 |
| Jan 15, 2026 | 48.77 | 49.11 | 48.61 | 48.96 | 48.74 | 0.43% | 17,883,630 |
| Jan 14, 2026 | 48.75 | 49.14 | 48.63 | 48.75 | 48.53 | 0.04% | 16,030,116 |
| Jan 13, 2026 | 48.60 | 48.76 | 48.39 | 48.73 | 48.51 | 0.43% | 10,797,859 |
| Jan 12, 2026 | 48.37 | 48.61 | 48.20 | 48.52 | 48.30 | 0.54% | 12,673,138 |
| Jan 9, 2026 | 47.59 | 48.29 | 47.56 | 48.26 | 48.05 | 1.60% | 11,769,696 |
| Jan 8, 2026 | 46.41 | 47.63 | 46.27 | 47.50 | 47.29 | 1.76% | 14,918,890 |
| Jan 7, 2026 | 47.34 | 47.56 | 46.63 | 46.68 | 46.47 | -1.73% | 16,963,809 |
| Jan 6, 2026 | 46.73 | 47.63 | 46.69 | 47.50 | 47.29 | 1.98% | 18,351,568 |
| Jan 5, 2026 | 46.02 | 46.73 | 46.00 | 46.58 | 46.37 | 1.00% | 22,033,934 |
| Jan 2, 2026 | 45.52 | 46.18 | 45.27 | 46.12 | 45.92 | 1.70% | 18,031,002 |
| Dec 31, 2025 | 45.61 | 45.67 | 45.33 | 45.35 | 45.15 | -0.83% | 5,704,262 |
| Dec 30, 2025 | 45.81 | 45.85 | 45.63 | 45.73 | 45.53 | -0.02% | 4,432,075 |
| Dec 29, 2025 | 45.74 | 45.86 | 45.54 | 45.74 | 45.54 | -0.80% | 6,370,409 |
| Dec 26, 2025 | 45.95 | 46.14 | 45.86 | 46.11 | 45.91 | 0.59% | 5,035,787 |
| Dec 24, 2025 | 45.73 | 45.89 | 45.61 | 45.84 | 45.64 | 0.20% | 2,767,614 |
| Dec 23, 2025 | 45.78 | 45.80 | 45.54 | 45.75 | 45.55 | 0.18% | 8,424,796 |
| Dec 22, 2025 | 45.39 | 45.71 | 45.33 | 45.67 | 45.47 | 0.66% | 9,862,655 |
| Dec 19, 2025 | 45.20 | 45.54 | 45.09 | 45.37 | 44.94 | 0.44% | 10,358,053 |
| Dec 18, 2025 | 45.27 | 45.63 | 45.13 | 45.17 | 44.74 | -0.04% | 8,978,142 |
| Dec 17, 2025 | 45.01 | 45.37 | 44.94 | 45.19 | 44.76 | 0.42% | 10,934,998 |
| Dec 16, 2025 | 45.18 | 45.21 | 44.72 | 45.00 | 44.57 | -0.27% | 9,742,309 |
| Dec 15, 2025 | 45.42 | 45.44 | 44.85 | 45.12 | 44.69 | -0.07% | 9,228,843 |
| Dec 12, 2025 | 45.51 | 45.58 | 44.97 | 45.15 | 44.72 | 0.07% | 14,078,643 |
| Dec 11, 2025 | 44.29 | 45.22 | 44.29 | 45.12 | 44.69 | 1.99% | 11,009,172 |
| Dec 10, 2025 | 43.35 | 44.34 | 43.35 | 44.24 | 43.82 | 1.96% | 10,919,472 |
| Dec 9, 2025 | 43.42 | 43.82 | 43.37 | 43.39 | 42.98 | -0.21% | 8,801,114 |
| Dec 8, 2025 | 44.08 | 44.10 | 43.45 | 43.48 | 43.07 | -1.38% | 11,389,224 |
| Dec 5, 2025 | 44.34 | 44.64 | 44.09 | 44.09 | 43.67 | -0.33% | 7,134,027 |
| Dec 4, 2025 | 44.38 | 44.51 | 44.12 | 44.24 | 43.81 | -0.58% | 9,913,022 |
| Dec 3, 2025 | 44.38 | 44.62 | 44.34 | 44.50 | 44.07 | 0.70% | 11,841,830 |