State Street Materials Select Sector SPDR ETF (XLB)
NYSEARCA: XLB · Real-Time Price · USD
51.60
-0.24 (-0.46%)
At close: Jun 26, 2026, 4:00 PM EDT
51.50
-0.10 (-0.19%)
After-hours: Jun 26, 2026, 8:00 PM EDT
XLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.57 | 51.89 | 51.38 | 51.60 | 51.60 | -0.46% | 9,223,567 |
| Jun 25, 2026 | 51.41 | 52.19 | 51.27 | 51.84 | 51.84 | 1.33% | 9,621,061 |
| Jun 24, 2026 | 50.87 | 51.53 | 50.79 | 51.16 | 51.16 | 0.57% | 12,365,457 |
| Jun 23, 2026 | 51.07 | 51.48 | 50.79 | 50.87 | 50.87 | -1.45% | 10,244,248 |
| Jun 22, 2026 | 51.18 | 51.82 | 51.15 | 51.62 | 51.62 | 0.01% | 9,062,552 |
| Jun 18, 2026 | 52.22 | 52.43 | 51.76 | 51.81 | 51.62 | -0.40% | 11,934,062 |
| Jun 17, 2026 | 52.52 | 53.31 | 51.86 | 52.02 | 51.83 | -1.33% | 16,228,882 |
| Jun 16, 2026 | 52.69 | 53.09 | 52.64 | 52.72 | 52.52 | 0.42% | 8,429,967 |
| Jun 15, 2026 | 52.87 | 53.20 | 52.47 | 52.50 | 52.30 | 0.61% | 14,993,336 |
| Jun 12, 2026 | 51.71 | 52.36 | 51.52 | 52.18 | 51.99 | 1.87% | 15,194,700 |
| Jun 11, 2026 | 50.07 | 51.33 | 50.00 | 51.22 | 51.03 | 3.27% | 12,443,086 |
| Jun 10, 2026 | 50.75 | 50.86 | 49.57 | 49.60 | 49.42 | -2.30% | 9,676,490 |
| Jun 9, 2026 | 50.59 | 50.82 | 49.84 | 50.77 | 50.58 | 1.62% | 13,510,484 |
| Jun 8, 2026 | 50.61 | 50.81 | 49.91 | 49.96 | 49.77 | -1.32% | 10,994,332 |
| Jun 5, 2026 | 51.41 | 51.65 | 50.50 | 50.63 | 50.44 | -1.92% | 12,395,723 |
| Jun 4, 2026 | 51.83 | 52.20 | 51.44 | 51.62 | 51.43 | -0.02% | 9,689,267 |
| Jun 3, 2026 | 51.35 | 52.03 | 51.24 | 51.63 | 51.44 | 0.21% | 12,438,681 |
| Jun 2, 2026 | 50.82 | 51.67 | 50.72 | 51.52 | 51.33 | 1.18% | 19,926,831 |
| Jun 1, 2026 | 50.65 | 51.05 | 50.13 | 50.92 | 50.73 | -0.45% | 24,538,184 |
| May 29, 2026 | 51.28 | 51.58 | 51.11 | 51.15 | 50.96 | -0.41% | 11,728,551 |
| May 28, 2026 | 51.07 | 51.47 | 50.61 | 51.36 | 51.17 | 0.35% | 10,566,987 |
| May 27, 2026 | 51.01 | 51.37 | 50.98 | 51.18 | 50.99 | 0.37% | 9,010,726 |
| May 26, 2026 | 50.68 | 51.17 | 50.65 | 50.99 | 50.80 | 1.39% | 8,241,784 |
| May 22, 2026 | 50.33 | 50.50 | 49.99 | 50.29 | 50.10 | 0.54% | 6,955,861 |
| May 21, 2026 | 49.54 | 50.25 | 49.14 | 50.02 | 49.83 | 0.60% | 10,235,945 |
| May 20, 2026 | 48.99 | 49.78 | 48.90 | 49.72 | 49.53 | 1.39% | 20,467,054 |
| May 19, 2026 | 49.78 | 49.86 | 48.89 | 49.04 | 48.86 | -2.35% | 11,881,549 |
| May 18, 2026 | 50.33 | 50.72 | 50.07 | 50.22 | 50.03 | -0.16% | 10,543,694 |
| May 15, 2026 | 51.01 | 51.19 | 50.25 | 50.30 | 50.11 | -2.65% | 11,192,913 |
| May 14, 2026 | 52.12 | 52.25 | 51.60 | 51.67 | 51.48 | -0.75% | 10,703,699 |
| May 13, 2026 | 52.13 | 52.52 | 52.02 | 52.06 | 51.87 | -0.15% | 8,455,420 |
| May 12, 2026 | 52.00 | 52.29 | 51.46 | 52.14 | 51.95 | -0.23% | 11,594,656 |
| May 11, 2026 | 51.86 | 52.41 | 51.83 | 52.26 | 52.07 | 1.30% | 8,586,863 |
| May 8, 2026 | 51.81 | 51.91 | 51.50 | 51.59 | 51.40 | 0.37% | 7,599,997 |
| May 7, 2026 | 52.60 | 52.77 | 51.38 | 51.40 | 51.21 | -1.93% | 13,026,632 |
| May 6, 2026 | 52.32 | 52.67 | 52.14 | 52.41 | 52.21 | 1.71% | 10,500,268 |
| May 5, 2026 | 51.04 | 51.79 | 50.89 | 51.53 | 51.34 | 1.74% | 10,775,122 |
| May 4, 2026 | 51.16 | 51.26 | 50.50 | 50.65 | 50.46 | -1.36% | 10,041,575 |
| May 1, 2026 | 51.64 | 51.77 | 51.34 | 51.35 | 51.16 | -0.23% | 9,358,179 |
| Apr 30, 2026 | 50.92 | 51.71 | 50.80 | 51.47 | 51.28 | 1.00% | 15,283,080 |
| Apr 29, 2026 | 51.49 | 51.51 | 50.89 | 50.96 | 50.77 | -0.86% | 7,053,253 |
| Apr 28, 2026 | 51.88 | 51.98 | 51.01 | 51.40 | 51.21 | -0.73% | 9,073,055 |
| Apr 27, 2026 | 52.00 | 52.18 | 51.61 | 51.78 | 51.59 | -0.27% | 8,025,878 |
| Apr 24, 2026 | 51.75 | 52.00 | 51.33 | 51.92 | 51.73 | 0.21% | 7,420,283 |
| Apr 23, 2026 | 51.71 | 51.90 | 51.28 | 51.81 | 51.62 | -0.04% | 13,728,378 |
| Apr 22, 2026 | 52.24 | 52.42 | 51.70 | 51.83 | 51.64 | 0.12% | 8,933,113 |
| Apr 21, 2026 | 52.25 | 52.57 | 51.64 | 51.77 | 51.58 | -0.88% | 9,558,082 |
| Apr 20, 2026 | 51.84 | 52.40 | 51.67 | 52.23 | 52.04 | 0.67% | 8,558,092 |
| Apr 17, 2026 | 51.60 | 52.37 | 51.47 | 51.88 | 51.69 | 0.25% | 11,796,042 |
| Apr 16, 2026 | 51.52 | 51.97 | 51.49 | 51.75 | 51.56 | 0.72% | 12,382,795 |
| Apr 15, 2026 | 51.90 | 51.90 | 51.24 | 51.38 | 51.19 | -1.21% | 20,300,869 |
| Apr 14, 2026 | 52.26 | 52.26 | 51.65 | 52.01 | 51.82 | -0.34% | 8,273,876 |
| Apr 13, 2026 | 51.69 | 52.26 | 51.56 | 52.19 | 52.00 | 0.44% | 9,890,593 |
| Apr 10, 2026 | 51.93 | 52.22 | 51.88 | 51.96 | 51.77 | 0.56% | 6,138,465 |
| Apr 9, 2026 | 51.56 | 52.07 | 51.47 | 51.67 | 51.48 | -0.15% | 7,658,501 |
| Apr 8, 2026 | 51.08 | 51.78 | 50.77 | 51.75 | 51.56 | 3.33% | 14,354,153 |
| Apr 7, 2026 | 50.12 | 50.32 | 49.68 | 50.08 | 49.89 | -0.28% | 9,953,373 |
| Apr 6, 2026 | 50.21 | 50.43 | 49.85 | 50.22 | 50.03 | -0.38% | 8,885,560 |
| Apr 2, 2026 | 50.08 | 50.92 | 49.91 | 50.41 | 50.22 | -0.10% | 13,799,934 |
| Apr 1, 2026 | 50.34 | 50.66 | 50.17 | 50.46 | 50.27 | 0.98% | 19,966,759 |
| Mar 31, 2026 | 49.52 | 50.23 | 49.29 | 49.97 | 49.78 | 1.79% | 20,487,775 |
| Mar 30, 2026 | 49.51 | 49.74 | 48.90 | 49.09 | 48.91 | 0.37% | 16,612,882 |
| Mar 27, 2026 | 49.04 | 49.29 | 48.78 | 48.91 | 48.73 | -0.37% | 10,746,256 |
| Mar 26, 2026 | 48.97 | 49.73 | 48.97 | 49.09 | 48.91 | -0.65% | 12,903,755 |
| Mar 25, 2026 | 49.00 | 49.45 | 48.67 | 49.41 | 49.23 | 1.98% | 15,047,127 |
| Mar 24, 2026 | 47.28 | 48.79 | 47.24 | 48.45 | 48.27 | 1.89% | 15,814,659 |
| Mar 23, 2026 | 47.40 | 48.15 | 47.36 | 47.55 | 47.37 | 1.66% | 19,208,407 |
| Mar 20, 2026 | 47.85 | 47.96 | 46.73 | 46.98 | 46.60 | -1.59% | 19,735,086 |
| Mar 19, 2026 | 47.64 | 48.00 | 47.22 | 47.74 | 47.35 | -1.53% | 23,546,718 |
| Mar 18, 2026 | 49.18 | 49.28 | 48.48 | 48.48 | 48.09 | -2.10% | 16,432,435 |
| Mar 17, 2026 | 49.68 | 49.98 | 49.48 | 49.52 | 49.12 | 0.24% | 12,770,548 |
| Mar 16, 2026 | 49.46 | 49.77 | 49.09 | 49.40 | 49.00 | 0.43% | 15,641,254 |
| Mar 13, 2026 | 50.03 | 50.13 | 49.01 | 49.19 | 48.79 | -0.99% | 17,240,310 |
| Mar 12, 2026 | 49.79 | 50.23 | 49.63 | 49.68 | 49.28 | -0.32% | 19,572,873 |
| Mar 11, 2026 | 49.73 | 49.89 | 49.28 | 49.84 | 49.43 | -0.08% | 12,570,923 |
| Mar 10, 2026 | 49.99 | 50.42 | 49.63 | 49.88 | 49.47 | -0.22% | 19,214,972 |
| Mar 9, 2026 | 49.26 | 50.19 | 48.60 | 49.99 | 49.58 | 0.26% | 22,461,901 |
| Mar 6, 2026 | 50.31 | 50.36 | 49.44 | 49.86 | 49.45 | -1.91% | 23,171,127 |
| Mar 5, 2026 | 51.60 | 51.78 | 50.51 | 50.83 | 50.42 | -2.10% | 19,902,083 |
| Mar 4, 2026 | 52.32 | 52.38 | 51.68 | 51.92 | 51.50 | -0.04% | 17,141,841 |
| Mar 3, 2026 | 51.67 | 52.09 | 50.69 | 51.94 | 51.52 | -2.46% | 27,307,856 |
| Mar 2, 2026 | 53.07 | 53.39 | 52.51 | 53.25 | 52.82 | -0.30% | 19,444,582 |
| Feb 27, 2026 | 52.86 | 53.49 | 52.67 | 53.41 | 52.97 | 0.77% | 12,122,719 |
| Feb 26, 2026 | 52.89 | 53.12 | 52.35 | 53.00 | 52.57 | -0.11% | 15,645,084 |
| Feb 25, 2026 | 53.73 | 53.75 | 52.67 | 53.06 | 52.63 | -0.56% | 12,379,430 |
| Feb 24, 2026 | 52.96 | 53.50 | 52.91 | 53.36 | 52.93 | 0.76% | 13,452,185 |
| Feb 23, 2026 | 52.49 | 53.10 | 52.36 | 52.96 | 52.53 | - | 17,354,008 |
| Feb 20, 2026 | 52.62 | 53.25 | 52.32 | 52.96 | 52.53 | 0.25% | 17,810,549 |
| Feb 19, 2026 | 52.65 | 53.17 | 52.43 | 52.83 | 52.40 | -0.36% | 18,340,238 |
| Feb 18, 2026 | 53.00 | 53.34 | 52.74 | 53.02 | 52.59 | 0.61% | 11,992,740 |
| Feb 17, 2026 | 52.70 | 52.97 | 52.08 | 52.70 | 52.27 | -1.14% | 20,404,661 |
| Feb 13, 2026 | 52.54 | 53.64 | 52.44 | 53.31 | 52.88 | 0.91% | 19,918,942 |
| Feb 12, 2026 | 53.67 | 54.14 | 52.74 | 52.83 | 52.40 | -1.47% | 30,108,108 |
| Feb 11, 2026 | 53.11 | 53.67 | 53.11 | 53.62 | 53.18 | 1.34% | 24,891,284 |
| Feb 10, 2026 | 52.15 | 52.99 | 52.12 | 52.91 | 52.48 | 1.40% | 18,381,378 |
| Feb 9, 2026 | 51.47 | 52.31 | 51.27 | 52.18 | 51.75 | 1.30% | 12,325,169 |
| Feb 6, 2026 | 50.86 | 51.62 | 50.86 | 51.51 | 51.09 | 2.00% | 14,367,401 |
| Feb 5, 2026 | 51.38 | 51.52 | 50.36 | 50.50 | 50.09 | -2.68% | 25,667,272 |
| Feb 4, 2026 | 51.01 | 52.02 | 51.01 | 51.89 | 51.47 | 2.35% | 35,878,617 |
| Feb 3, 2026 | 50.18 | 51.22 | 50.06 | 50.70 | 50.29 | 2.11% | 34,077,441 |