NYSEArca - Nasdaq Real Time Price USD

The Materials Select Sector SPDR Fund (XLB)

84.56
+1.32
+(1.59%)
As of 2:02:57 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202583.8185.1783.6184.5684.562,451,596
May 7, 202583.7883.9682.9183.2383.234,373,200
May 6, 202584.0284.4083.4783.6983.693,055,600
May 5, 202584.5584.9184.1884.3084.302,839,600
May 2, 202584.5285.2984.2284.9384.934,286,200
May 1, 202582.9484.1482.9083.5283.525,604,200
Apr 30, 202582.4884.1682.0483.8983.894,933,700
Apr 29, 202582.9483.8182.5483.4683.464,763,400
Apr 28, 202582.7383.3581.9682.7782.773,889,800
Apr 25, 202582.5982.8581.9582.6282.624,700,200
Apr 24, 202581.6183.3981.3183.2483.244,997,700
Apr 23, 202582.2983.4781.2281.4881.486,668,500
Apr 22, 202580.3381.6180.3381.3881.383,646,900
Apr 21, 202580.6980.6978.7879.5279.523,942,900
Apr 17, 202580.4381.3880.3380.7580.754,767,900
Apr 16, 202580.9081.4579.6580.2080.205,363,200
Apr 15, 202581.1381.8980.7680.8380.834,014,400
Apr 14, 202581.4581.8380.4881.4781.475,213,200
Apr 11, 202578.3581.0977.9680.5080.508,603,500
Apr 10, 202579.4779.5076.3478.1878.1814,083,800
Apr 9, 202573.8681.1773.7580.7680.7620,220,100
Apr 8, 202578.4278.6673.1274.2774.2713,748,700
Apr 7, 202576.1579.8774.2476.6376.6325,121,900
Apr 4, 202581.0981.2877.6977.8877.8814,694,800
Apr 3, 202584.2284.7882.8683.0883.089,479,300
Apr 2, 202585.5087.1385.5087.0187.015,931,900
Apr 1, 202585.7686.3484.9986.3086.306,098,800
Mar 31, 202584.7586.3984.0785.9885.984,440,900
Mar 28, 202586.8586.8884.9485.0585.054,573,600
Mar 27, 202586.4386.9485.8386.6486.643,024,600
Mar 26, 202586.6187.2086.2686.6886.684,080,400
Mar 25, 202586.8186.9986.1586.5286.523,811,100
Mar 24, 2025 0.407 Dividend
Mar 24, 202586.2586.7185.9486.5486.544,602,200
Mar 21, 202585.9385.9384.7385.7985.388,404,400
Mar 20, 202586.9487.3986.5386.6586.243,803,100
Mar 19, 202586.9887.5386.3887.2086.795,126,800
Mar 18, 202587.4287.4286.5786.9186.505,011,900
Mar 17, 202585.8087.3385.8087.0686.654,307,500
Mar 14, 202585.5786.1185.2285.9885.574,753,700
Mar 13, 202584.9985.8684.3484.8784.475,141,500
Mar 12, 202585.5685.6884.5584.9384.536,303,600
Mar 11, 202586.1486.2184.8585.3384.937,713,100
Mar 10, 202587.0487.5485.3985.9985.588,336,400
Mar 7, 202587.1988.1986.7887.8287.407,827,300
Mar 6, 202587.6088.4287.1187.5887.169,246,800
Mar 5, 202586.6088.2786.4788.0487.628,684,300
Mar 4, 202587.1887.1885.6885.8085.3911,259,300
Mar 3, 202589.5989.9186.7786.9886.578,441,600
Feb 28, 202588.3588.8387.6788.7688.344,658,300
Feb 27, 202588.6589.2187.9588.0187.593,544,500
Feb 26, 202588.9789.4488.5288.6188.193,982,500
Feb 25, 202588.0388.9387.9588.6588.234,640,600
Feb 24, 202588.2988.4887.7287.9787.554,727,100
Feb 21, 202589.8989.9087.9788.0787.654,977,000
Feb 20, 202589.6890.0389.1389.7189.284,934,300
Feb 19, 202589.8990.2089.6189.9289.493,804,000
Feb 18, 202590.1090.9989.5590.9990.563,557,900
Feb 14, 202590.4290.8789.8389.8589.424,815,700
Feb 13, 202589.1190.2788.9990.1689.735,215,300
Feb 12, 202588.0689.0787.7688.6288.205,513,600
Feb 11, 202589.0289.8388.8989.2688.844,720,900
Feb 10, 202588.9389.0388.2788.7488.324,475,200
Feb 7, 202589.1589.2988.2088.2987.876,772,800
Feb 6, 202589.1389.6188.6889.3888.967,651,500
Feb 5, 202588.7689.5088.4789.0788.657,097,100
Feb 4, 202589.1789.5188.8989.1488.729,859,200
Feb 3, 202587.8989.1486.9388.8888.4610,624,800
Jan 31, 202589.3389.6088.4388.7988.376,951,400
Jan 30, 202588.4289.5088.2689.4489.026,199,100
Jan 29, 202588.4289.0288.3888.6088.184,510,100
Jan 28, 202589.2689.2788.5688.7688.344,643,800
Jan 27, 202588.8289.1388.3189.0588.636,469,400
Jan 24, 202589.6389.6688.9189.0088.583,150,000
Jan 23, 202588.7489.2388.2789.2388.814,284,200
Jan 22, 202589.5689.5988.7288.7488.325,947,100
Jan 21, 202589.1689.7189.0489.4689.045,174,000
Jan 17, 202588.3488.9088.0088.3387.915,794,500
Jan 16, 202587.1187.7786.8787.7687.345,775,200
Jan 15, 202587.4787.7086.4787.0486.636,282,100
Jan 14, 202585.6486.2985.4286.2285.816,542,300
Jan 13, 202583.2285.2183.1585.1684.7610,007,400
Jan 10, 202583.5783.9183.0883.3082.909,276,800
Jan 8, 202583.7684.1783.1684.1683.767,871,500
Jan 7, 202583.8084.6583.2883.7083.3011,534,500
Jan 6, 202584.0184.5583.6383.7583.358,301,000
Jan 3, 202583.4883.5983.0483.1982.809,674,200
Jan 2, 202584.5484.8283.0983.2182.8210,002,100
Dec 31, 202484.0884.4283.7084.1483.744,441,600
Dec 30, 202484.3984.3983.4083.8083.403,764,100
Dec 27, 202484.9785.7184.6184.9484.544,284,000
Dec 26, 202485.1885.7284.9785.4084.993,258,800
Dec 24, 202485.0985.6084.6885.5385.122,751,200
Dec 23, 2024 0.444 Dividend
Dec 23, 202485.0385.1784.2685.0784.675,669,200
Dec 20, 202484.3886.0884.3385.5884.737,342,300
Dec 19, 202485.5386.1284.5184.5383.696,247,800
Dec 18, 202487.9088.2085.4185.4584.607,398,700
Dec 17, 202488.0588.6987.9387.9587.084,144,900
Dec 16, 202489.0589.3688.4088.4487.565,243,300
Dec 13, 202489.6889.8188.9389.2388.354,049,400
Dec 12, 202490.3190.5689.9690.0089.113,647,000
Dec 11, 202491.2591.2590.5790.6389.736,144,100
Dec 10, 202491.7891.8590.3990.9590.053,859,300
Dec 9, 202492.6493.1591.8791.8990.984,708,800
Dec 6, 202492.5092.6391.8791.9191.003,565,500
Dec 5, 202493.0093.1491.8492.2791.366,381,400
Dec 4, 202494.0594.1193.2193.5092.575,432,900
Dec 3, 202495.1095.1894.2494.4293.485,549,600
Dec 2, 202494.8894.9494.0594.7293.786,392,800
Nov 29, 202494.3194.8694.1794.7893.842,132,600
Nov 27, 202494.4995.1694.1894.3093.377,023,700
Nov 26, 202494.8294.8293.9994.3593.423,052,300
Nov 25, 202494.4795.2094.3695.0694.123,762,300
Nov 22, 202493.4994.2093.4394.0993.162,928,600
Nov 21, 202492.4693.6092.1993.5792.644,201,200
Nov 20, 202491.7492.5591.3892.4491.524,172,900
Nov 19, 202491.3091.8490.8291.6990.783,270,300
Nov 18, 202491.4591.9991.2891.9991.083,937,600
Nov 15, 202491.8892.0791.1391.2890.383,197,800
Nov 14, 202492.5592.6591.8291.9291.012,955,700
Nov 13, 202492.5392.8792.2392.6891.763,155,000
Nov 12, 202493.6093.7392.2392.4691.543,539,200
Nov 11, 202494.3794.7693.9694.0693.133,846,800
Nov 8, 202494.9995.0894.3094.4793.534,402,800
Nov 7, 202495.2295.6895.0295.3494.409,974,900
Nov 6, 202495.7495.9394.2794.9794.036,351,400
Nov 5, 202493.3294.0693.0293.6892.753,986,400
Nov 4, 202493.6494.1793.1293.5492.617,654,300
Nov 1, 202493.4693.7993.1093.1392.213,464,000
Oct 31, 202494.0094.3993.3593.3992.464,053,400
Oct 30, 202494.1395.2794.1394.6493.705,321,800
Oct 29, 202494.2794.6994.0294.1393.203,657,800
Oct 28, 202494.4294.8794.3294.7493.803,850,800
Oct 25, 202494.5294.9093.9193.9693.033,703,300
Oct 24, 202495.5495.7394.1794.5693.622,546,000
Oct 23, 202495.7496.2695.2895.7394.783,391,300
Oct 22, 202496.8196.9695.4695.9995.043,477,000
Oct 21, 202497.5297.6796.5596.8895.922,171,600
Oct 18, 202497.5397.8797.1497.6396.663,017,800
Oct 17, 202497.3097.4696.9397.2496.282,521,800
Oct 16, 202496.4597.2896.4197.0996.133,732,900
Oct 15, 202496.2297.1396.2296.3495.393,858,800
Oct 14, 202495.4696.5095.3196.4495.483,108,500
Oct 11, 202495.4696.1695.3295.8994.943,315,600
Oct 10, 202495.0195.4294.6195.2794.333,382,300
Oct 9, 202494.3895.3294.2395.0594.114,281,000
Oct 8, 202494.3494.5793.8494.4593.514,466,900
Oct 7, 202494.7495.1294.3694.8993.953,900,300
Oct 4, 202495.3095.5794.5895.1794.235,690,100
Oct 3, 202495.2095.2294.4594.7193.776,771,300
Oct 2, 202495.9096.5395.5295.7794.825,285,700
Oct 1, 202496.4896.5495.7096.1495.195,773,400
Sep 30, 202496.7696.8795.6596.3895.433,686,800
Sep 27, 202497.0897.7896.7296.9295.964,249,300
Sep 26, 202496.1597.2396.1597.0996.135,121,700
Sep 25, 202496.0296.1094.9095.1294.182,907,700
Sep 24, 202495.3295.9295.1395.7694.813,959,400
Sep 23, 2024 0.418 Dividend
Sep 23, 202494.0294.5593.8294.4793.532,579,900
Sep 20, 202494.6394.6393.7094.0792.724,808,700
Sep 19, 202494.8895.1294.2294.7493.384,175,900
Sep 18, 202493.9394.4393.1093.3391.995,577,700
Sep 17, 202493.5994.4293.5093.7392.392,940,700
Sep 16, 202493.1093.7292.8393.5592.212,919,300
Sep 13, 202492.1393.1992.0692.6991.363,229,500
Sep 12, 202491.3191.8890.7991.8690.552,981,400
Sep 11, 202490.8091.1288.8991.0289.723,696,400
Sep 10, 202490.7290.8290.0790.8089.503,149,900
Sep 9, 202490.4191.2390.4190.7689.463,206,200
Sep 6, 202490.9191.4589.7189.8988.605,308,200
Sep 5, 202491.9592.0690.8391.0489.743,793,500
Sep 4, 202492.3792.7691.6691.7690.453,156,700
Sep 3, 202492.9193.3691.8592.1490.824,751,700
Aug 30, 202493.5294.4293.0794.2892.934,323,700
Aug 29, 202493.0893.8492.4993.2691.933,025,600
Aug 28, 202492.8493.2592.4192.7591.423,262,000
Aug 27, 202493.0793.1792.5593.1591.824,422,700
Aug 26, 202493.1493.8392.9993.1491.813,831,500
Aug 23, 202491.9092.9691.8492.7391.402,898,900
Aug 22, 202491.7191.8791.2091.5290.212,842,200
Aug 21, 202490.9791.7990.9391.7190.402,305,500
Aug 20, 202491.0591.2990.5890.6789.372,417,300
Aug 19, 202490.5891.0890.5891.0089.702,293,200
Aug 16, 202490.3090.6389.9090.5789.272,901,600
Aug 15, 202489.9090.6589.7190.4689.173,864,300
Aug 14, 202489.2789.3288.6089.0587.783,620,500
Aug 13, 202488.4889.2488.2789.0587.783,118,000
Aug 12, 202488.6688.7887.9788.1786.912,780,900
Aug 9, 202488.6888.8587.7588.5687.292,861,000
Aug 8, 202487.7388.8287.6788.6387.365,379,500
Aug 7, 202489.2389.6087.2287.2886.035,548,700
Aug 6, 202487.9189.6187.7688.4887.215,906,100
Aug 5, 202488.4288.7587.2888.0386.779,741,400
Aug 2, 202490.7490.9588.8590.0488.7510,472,600
Aug 1, 202492.5593.3991.1991.7790.468,567,200
Jul 31, 202491.9792.9991.6792.1490.825,233,400
Jul 30, 202491.1791.8691.0091.1989.894,251,100
Jul 29, 202491.3991.7490.9991.4990.183,524,800
Jul 26, 202490.4591.6890.2491.3390.023,534,900
Jul 25, 202489.2090.9589.1289.8688.575,026,000
Jul 24, 202490.9391.0489.5289.6188.334,274,500
Jul 23, 202490.6890.9390.1390.7789.473,246,700
Jul 22, 202490.3490.5289.6690.4189.123,763,100
Jul 19, 202490.4990.6989.8490.1188.824,682,600
Jul 18, 202491.2992.2990.8190.9289.624,455,100
Jul 17, 202491.9792.3891.7991.8390.524,395,200
Jul 16, 202490.1992.1090.1592.0290.703,732,800
Jul 15, 202490.5190.8890.0690.2788.983,242,600
Jul 12, 202490.1590.9389.9190.5089.214,898,000
Jul 11, 202488.8789.7788.8189.6488.365,957,000
Jul 10, 202487.7088.4887.5688.4387.163,957,700
Jul 9, 202487.7787.9587.2487.2686.012,975,500
Jul 8, 202488.1688.4787.8588.1686.905,248,400
Jul 5, 202487.7188.0187.2287.9086.644,423,400
Jul 3, 202487.4087.9887.3287.7686.502,295,600
Jul 2, 202486.7487.3586.4187.1185.866,558,600
Jul 1, 202488.3888.7186.6886.9585.714,323,700
Jun 28, 202488.3588.9688.0488.3187.053,875,300
Jun 27, 202488.5888.6288.1288.3487.088,139,800
Jun 26, 202488.2188.6787.9588.5987.323,237,300
Jun 25, 202489.6289.6488.3688.6587.383,646,100
Jun 24, 2024 0.425 Dividend
Jun 24, 202489.5990.1689.3489.7988.514,032,600
Jun 21, 202489.3989.8188.9789.6487.944,104,900
Jun 20, 202489.4990.0789.4289.6387.933,220,500
Jun 18, 202489.6689.9989.1389.5487.843,436,100
Jun 17, 202488.6689.7988.4589.6487.943,815,600
Jun 14, 202489.2989.4488.4288.9887.292,847,200
Jun 13, 202489.3489.9289.0189.8188.113,968,600
Jun 12, 202490.7591.0289.6189.8488.134,087,100
Jun 11, 202489.2089.6788.8489.6787.973,228,600
Jun 10, 202489.5589.7989.3589.7088.002,611,800
Jun 7, 202489.7690.5489.4089.7988.094,179,500
Jun 6, 202490.6090.7290.2090.7088.982,119,400
Jun 5, 202490.0090.6489.6290.6088.883,410,400
Jun 4, 202490.2690.4389.4689.9888.273,389,500
Jun 3, 202491.5191.5590.2190.9989.265,950,100
May 31, 202490.5391.5589.8991.5389.794,101,500
May 30, 202489.5390.4989.5390.4488.723,299,700
May 29, 202490.1590.3889.6489.7188.014,072,500
May 28, 202491.3891.5090.6991.0189.282,111,500
May 24, 202490.9991.4890.9991.3689.632,299,000
May 23, 202491.5191.6090.3990.5788.852,844,000
May 22, 202491.4291.7590.9691.3889.654,351,600
May 21, 202492.2892.3091.8792.2890.532,712,500
May 20, 202492.0292.4491.7892.2890.532,272,300
May 17, 202491.7192.1591.5792.1590.403,628,100
May 16, 202492.0692.1391.3291.3789.643,622,900
May 15, 202492.5092.5691.6192.0390.283,961,100
May 14, 202492.0392.2091.5791.8790.133,740,200
May 13, 202492.0192.3391.7091.7890.042,515,300
May 10, 202492.1292.2191.7891.8490.102,736,300
May 9, 202490.9691.8190.8591.7389.993,535,000
May 8, 202490.8091.1490.6390.7289.003,261,300

Related Tickers