State Street Materials Select Sector Spdr Etf (XLB)

Overview News Price History Option Chain Discussions Forecast Dividend History

State Street Materials Select Sector Spdr Etf Stock (XLB) Price History

The historical daily chart and data for State Street Materials Select Sector Spdr Etf stock (XLB), show that the latest closing stock price as of December 12, 2025, is $45.15.

State Street Materials Select Sector Spdr Etf all-time high stock price is $97.87, occurred on October 18, 2024.
The lowest State Street Materials Select Sector Spdr Etf stock price recorded was $36.29 on January 20, 2016. Since then, State Street Materials Select Sector Spdr Etf's stock price has risen over 24.41% to $45.15 now.
The 52-week high stock price for XLB is $46.43, representing a 2.83% increase from the current share price, occurred on July 10, 2025.
The 52-week low stock price for XLB is $36.56, indicating a -19.03% decrease from the current share price, occurred on April 08, 2025.
The closing price of State Street Materials Select Sector Spdr Etf (XLB) stock in the beginning of 2024 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 12, 2025	$45.58	$44.97	$0.605	14,019,330.0	+0.07%
Dec 11, 2025	$45.22	$44.29	$0.925	10,811,139.0	+1.99%
Dec 10, 2025	$44.34	$43.35	$0.99	10,439,746.0	+1.96%
Dec 09, 2025	$43.82	$43.37	$0.45	8,573,250.0	-0.21%
Dec 08, 2025	$44.10	$43.45	$0.65	11,383,803.0	-1.38%
Dec 05, 2025	$44.63	$44.09	$0.545	7,076,683.0	-0.33%
Dec 04, 2025	$44.51	$44.12	$0.3825	9,853,338.0	-0.58%
Dec 03, 2025	$44.62	$44.34	$0.28	11,700,364.0	+0.70%
Dec 02, 2025	$44.68	$43.92	$0.755	12,850,292.0	-0.91%
Dec 01, 2025	$44.98	$44.56	$0.415	13,294,604.0	-0.25%
Nov 28, 2025	$44.88	$44.45	$0.42	4,760,328.0	+0.57%
Nov 26, 2025	$44.56	$43.92	$0.64	9,848,472.0	+1.23%
Nov 25, 2025	$44.01	$43.45	$0.55	12,383,534.0	+1.49%
Nov 24, 2025	$43.36	$42.96	$0.40	14,527,388.0	+0.20%
Nov 21, 2025	$43.51	$42.35	$1.15	20,810,386.0	+2.24%
Nov 20, 2025	$43.35	$42.21	$1.14	22,562,370.0	-1.49%
Nov 19, 2025	$43.05	$42.60	$0.45	15,032,114.0	+0.26%
Nov 18, 2025	$43.06	$42.53	$0.5275	20,223,010.0	+0.08%
Nov 17, 2025	$43.40	$42.66	$0.735	14,050,692.0	-1.52%
Nov 14, 2025	$43.73	$43.32	$0.41	12,805,638.0	-0.91%

State Street Materials Select Sector Spdr Etf Stock (XLB) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Materials Select Sector Spdr Etf 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 State Street Materials Select Sector Spdr Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Materials Select Sector Spdr Etf Stock (XLB) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$45.58	$43.35	$2.23	124,021,879.0	+1.01%
Nov, 2025	$44.88	$42.03	$2.84	310,593,402.0	+4.35%
Oct, 2025	$45.22	$42.52	$2.70	299,525,778.0	-4.41%
Sep, 2025	$46.35	$43.84	$2.51	240,787,424.0	-2.88%
Aug, 2025	$46.36	$43.01	$3.35	277,468,274.0	+5.19%
Jul, 2025	$46.43	$43.81	$2.62	307,102,284.0	-0.09%
Jun, 2025	$44.49	$42.77	$1.72	216,073,874.0	+1.70%
May, 2025	$43.74	$41.45	$2.29	170,919,498.0	+2.92%
Apr, 2025	$43.56	$36.56	$7.00	344,006,072.0	-2.43%
Mar, 2025	$44.95	$42.03	$2.92	240,208,812.0	-3.13%
Feb, 2025	$45.49	$43.47	$2.03	210,986,366.0	-0.03%
Jan, 2025	$44.85	$41.52	$3.33	272,071,082.0	+5.53%

State Street Materials Select Sector Spdr Etf Stock (XLB) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$47.59	$41.70	$5.89	197,444,546.0	-11.58%
Nov, 2024	$47.97	$45.41	$2.56	170,846,258.0	+1.49%
Oct, 2024	$48.94	$46.67	$2.26	176,106,340.0	-3.10%
Sep, 2024	$48.89	$44.45	$4.45	151,704,204.0	+2.23%
Aug, 2024	$47.21	$43.61	$3.60	190,796,708.0	+2.32%
Jul, 2024	$46.49	$43.20	$3.29	187,814,968.0	+4.34%
Jun, 2024	$45.77	$43.98	$1.80	138,507,486.0	-3.52%
May, 2024	$46.28	$43.95	$2.33	164,591,878.0	+3.27%
Apr, 2024	$46.86	$43.77	$3.08	215,245,120.0	-4.59%
Mar, 2024	$46.60	$43.74	$2.86	225,854,942.0	+6.09%
Feb, 2024	$43.90	$40.37	$3.53	231,854,944.0	+6.51%
Jan, 2024	$42.77	$40.72	$2.05	245,244,540.0	-3.89%

State Street Materials Select Sector Spdr Etf Stock (XLB) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$43.15	$40.50	$2.65	223,666,352.0	+3.80%
Nov, 2023	$41.24	$37.66	$3.58	201,299,238.0	+8.35%
Oct, 2023	$39.78	$37.16	$2.62	335,941,694.0	-3.17%
Sep, 2023	$42.02	$38.69	$3.33	199,683,488.0	-5.24%
Aug, 2023	$42.84	$40.06	$2.78	258,223,296.0	-3.30%
Jul, 2023	$42.93	$39.66	$3.27	249,513,894.0	+3.44%
Jun, 2023	$41.54	$37.53	$4.01	269,036,866.0	+10.46%
May, 2023	$40.52	$37.35	$3.17	247,947,436.0	-6.87%
Apr, 2023	$41.01	$39.14	$1.86	220,729,796.0	-0.14%
Mar, 2023	$42.32	$37.38	$4.94	358,511,976.0	-1.43%
Feb, 2023	$42.95	$39.44	$3.52	221,822,984.0	-3.33%
Jan, 2023	$42.34	$38.45	$3.90	183,809,728.0	+8.97%

VTV

$192.50

0.33%

VUG

$485.26

1.57%

IJH

$67.17

1.31%

EFA

$96.50

0.53%

IWF

$471.36

1.59%

QQQ

$613.62

1.91%