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 May 18, 2026, is $50.22.

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 38.39% to $50.22 now.
The 52-week high stock price for XLB is $54.14, representing a 7.81% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for XLB is $42.03, indicating a -16.30% decrease from the current share price, occurred on November 04, 2025.
The closing price of State Street Materials Select Sector Spdr Etf (XLB) stock in the beginning of 2025 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
May 18, 2026	$50.72	$50.07	$0.645	10,543,472.0	-0.16%
May 15, 2026	$51.19	$50.24	$0.945	11,186,132.0	-2.65%
May 14, 2026	$52.25	$51.59	$0.655	10,702,924.0	-0.75%
May 13, 2026	$52.52	$52.02	$0.495	8,453,028.0	-0.15%
May 12, 2026	$52.29	$51.46	$0.83	11,513,308.0	-0.23%
May 11, 2026	$52.41	$51.83	$0.575	8,585,778.0	+1.30%
May 08, 2026	$51.91	$51.50	$0.405	7,596,993.0	+0.37%
May 07, 2026	$52.77	$51.38	$1.40	13,023,538.0	-1.93%
May 06, 2026	$52.66	$52.14	$0.525	10,497,198.0	+1.71%
May 05, 2026	$51.79	$50.89	$0.8959	10,752,933.0	+1.74%
May 04, 2026	$51.26	$50.50	$0.76	10,040,818.0	-1.36%
May 01, 2026	$51.77	$51.34	$0.43	9,345,880.0	-0.23%
Apr 30, 2026	$51.71	$50.80	$0.91	15,282,227.0	+1.00%
Apr 29, 2026	$51.51	$50.89	$0.62	7,025,249.0	-0.86%
Apr 28, 2026	$51.98	$51.01	$0.97	9,001,385.0	-0.73%
Apr 27, 2026	$52.17	$51.61	$0.565	8,022,942.0	-0.27%
Apr 24, 2026	$52.00	$51.33	$0.675	7,393,470.0	+0.21%
Apr 23, 2026	$51.90	$51.28	$0.62	13,864,465.0	-0.04%
Apr 22, 2026	$52.42	$51.70	$0.725	8,895,883.0	+0.12%
Apr 21, 2026	$52.57	$51.63	$0.935	9,437,224.0	-0.88%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$52.77	$50.07	$2.70	132,785,474.0	-2.43%
Apr, 2026	$52.57	$49.68	$2.89	230,365,919.0	+3.00%
Mar, 2026	$53.38	$46.73	$6.66	395,647,864.0	-6.44%
Feb, 2026	$54.14	$49.20	$4.94	379,523,390.0	+8.40%
Jan, 2026	$50.62	$45.27	$5.35	323,964,124.0	+8.64%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$46.14	$43.35	$2.79	194,800,587.0	+2.30%
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%