Get the Stockscreener App
85.58
1.24%
1.05
After Hours:
85.65
0.07
+0.08%
Materials Select Sector Spdr Stock (XLB) Price History
The historical daily chart and data for Materials Select Sector Spdr stock (XLB), show that the latest closing stock price as of December 20, 2024, is $85.58.
- Materials Select Sector Spdr all-time high stock price is $97.87, occurred on October 18, 2024.
- The lowest Materials Select Sector Spdr stock price recorded was $36.29 on January 20, 2016. Since then, Materials Select Sector Spdr's stock price has risen over 135.82% to $85.58 now.
- The 52-week high stock price for XLB is $97.87, representing a 14.36% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for XLB is $80.73, indicating a -5.66% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Materials Select Sector Spdr (XLB) stock in the beginning of 2023 was $89.42. The stock closed the year at $77.68, a loss of over -13.13% for the year.
The table below shows more information about XLB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $86.08 | $84.33 | $1.75 | 7,337,936.0 | +1.24% |
| Dec 19, 2024 | $86.12 | $84.51 | $1.61 | 6,235,163.0 | -1.08% |
| Dec 18, 2024 | $88.19 | $85.41 | $2.78 | 7,296,248.0 | -2.84% |
| Dec 17, 2024 | $88.69 | $87.93 | $0.7599 | 4,120,685.0 | -0.55% |
| Dec 16, 2024 | $89.36 | $88.39 | $0.96 | 5,209,729.0 | -0.89% |
| Dec 13, 2024 | $89.81 | $88.93 | $0.88 | 3,998,674.0 | -0.86% |
| Dec 12, 2024 | $90.56 | $89.96 | $0.5971 | 3,426,653.0 | -0.70% |
| Dec 11, 2024 | $91.25 | $90.57 | $0.68 | 6,143,139.0 | -0.35% |
| Dec 10, 2024 | $91.85 | $90.39 | $1.46 | 3,836,344.0 | -1.02% |
| Dec 09, 2024 | $93.15 | $91.87 | $1.28 | 4,692,706.0 | -0.02% |
| Dec 06, 2024 | $92.63 | $91.87 | $0.76 | 3,536,658.0 | -0.39% |
| Dec 05, 2024 | $93.14 | $91.84 | $1.30 | 6,380,469.0 | -1.32% |
| Dec 04, 2024 | $94.11 | $93.21 | $0.90 | 5,406,950.0 | -0.97% |
| Dec 03, 2024 | $95.18 | $94.24 | $0.94 | 5,457,435.0 | -0.32% |
| Dec 02, 2024 | $94.94 | $94.05 | $0.89 | 6,167,386.0 | -0.06% |
| Nov 29, 2024 | $94.86 | $94.17 | $0.69 | 2,131,374.0 | +0.51% |
| Nov 27, 2024 | $95.16 | $94.18 | $0.98 | 5,779,394.0 | -0.05% |
| Nov 26, 2024 | $94.82 | $93.98 | $0.835 | 3,020,486.0 | -0.75% |
| Nov 25, 2024 | $95.20 | $94.36 | $0.84 | 3,733,849.0 | +1.03% |
| Nov 22, 2024 | $94.20 | $93.43 | $0.7684 | 2,891,669.0 | +0.56% |
Materials Select Sector Spdr Stock (XLB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Materials Select Sector Spdr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XLB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Materials Select Sector Spdr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Materials Select Sector Spdr Stock (XLB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.18 | $84.33 | $10.85 | 86,584,111.0 | -9.71% |
| Nov, 2024 | $95.93 | $90.82 | $5.11 | 85,423,129.0 | +1.49% |
| Oct, 2024 | $97.87 | $93.35 | $4.52 | 88,053,170.0 | -3.10% |
| Sep, 2024 | $97.78 | $88.89 | $8.89 | 75,852,102.0 | +2.23% |
| Aug, 2024 | $94.42 | $87.22 | $7.20 | 95,398,354.0 | +2.32% |
| Jul, 2024 | $92.99 | $86.41 | $6.58 | 93,907,484.0 | +4.34% |
| Jun, 2024 | $91.55 | $87.95 | $3.60 | 69,253,743.0 | -3.52% |
| May, 2024 | $92.56 | $87.90 | $4.66 | 82,295,939.0 | +3.27% |
| Apr, 2024 | $93.72 | $87.55 | $6.17 | 107,622,560.0 | -4.59% |
| Mar, 2024 | $93.20 | $87.49 | $5.72 | 112,927,471.0 | +6.09% |
| Feb, 2024 | $87.80 | $80.73 | $7.06 | 115,927,472.0 | +6.51% |
| Jan, 2024 | $85.53 | $81.44 | $4.09 | 122,622,270.0 | -3.89% |
Materials Select Sector Spdr Stock (XLB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $86.30 | $81.00 | $5.30 | 111,833,176.0 | +3.80% |
| Nov, 2023 | $82.48 | $75.31 | $7.17 | 100,649,619.0 | +8.35% |
| Oct, 2023 | $79.57 | $74.33 | $5.24 | 167,970,847.0 | -3.17% |
| Sep, 2023 | $84.04 | $77.38 | $6.66 | 99,841,744.0 | -5.24% |
| Aug, 2023 | $85.69 | $80.12 | $5.57 | 129,111,648.0 | -3.30% |
| Jul, 2023 | $85.86 | $79.31 | $6.55 | 124,756,947.0 | +3.44% |
| Jun, 2023 | $83.08 | $75.06 | $8.02 | 134,518,433.0 | +10.46% |
| May, 2023 | $81.04 | $74.71 | $6.33 | 123,973,718.0 | -6.87% |
| Apr, 2023 | $82.01 | $78.28 | $3.73 | 110,364,898.0 | -0.14% |
| Mar, 2023 | $84.64 | $74.77 | $9.88 | 179,255,988.0 | -1.43% |
| Feb, 2023 | $85.90 | $78.87 | $7.03 | 110,911,492.0 | -3.33% |
| Jan, 2023 | $84.68 | $76.89 | $7.79 | 91,904,864.0 | +8.97% |
Materials Select Sector Spdr Stock (XLB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $84.36 | $76.66 | $7.70 | 84,024,320.0 | -6.13% |
| Nov, 2022 | $82.78 | $71.27 | $11.51 | 133,807,048.0 | +11.70% |
| Oct, 2022 | $74.97 | $66.86 | $8.11 | 155,537,764.0 | +8.93% |
| Sep, 2022 | $79.18 | $66.85 | $12.33 | 125,419,100.0 | -9.81% |
| Aug, 2022 | $81.87 | $75.38 | $6.49 | 91,160,353.0 | -3.48% |
| Jul, 2022 | $78.34 | $69.98 | $8.36 | 115,716,075.0 | +6.11% |
| Jun, 2022 | $88.22 | $72.58 | $15.64 | 154,989,390.0 | -14.41% |
| May, 2022 | $88.56 | $79.76 | $8.80 | 218,138,717.0 | +1.18% |
| Apr, 2022 | $91.49 | $83.14 | $8.35 | 160,020,809.0 | -3.54% |
| Mar, 2022 | $89.83 | $79.29 | $10.54 | 190,546,524.0 | +5.72% |
| Feb, 2022 | $87.22 | $79.38 | $7.84 | 190,869,366.0 | -1.27% |
| Jan, 2022 | $92.31 | $80.91 | $11.40 | 197,601,617.0 | -6.80% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):