Get the Stockscreener App
50.00
0.10%
0.05
Pre-market:
49.10
-0.90
-1.80%
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 January 29, 2026, is $50.00.
- 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 37.78% to $50.00 now.
- The 52-week high stock price for XLB is $50.62, representing a 1.24% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for XLB is $36.56, indicating a -26.88% 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 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 29, 2026 | $50.62 | $49.28 | $1.34 | 20,488,426.0 | +0.10% |
| Jan 28, 2026 | $50.21 | $49.54 | $0.67 | 13,486,863.0 | -0.06% |
| Jan 27, 2026 | $50.18 | $49.68 | $0.50 | 10,121,853.0 | -0.10% |
| Jan 26, 2026 | $50.48 | $50.02 | $0.46 | 13,892,334.0 | +0.12% |
| Jan 23, 2026 | $49.99 | $49.36 | $0.63 | 19,541,060.0 | +0.91% |
| Jan 22, 2026 | $49.83 | $49.34 | $0.48 | 14,639,880.0 | +0.57% |
| Jan 21, 2026 | $49.38 | $48.67 | $0.71 | 16,919,144.0 | +2.18% |
| Jan 20, 2026 | $48.52 | $48.02 | $0.50 | 17,344,995.0 | -1.01% |
| Jan 16, 2026 | $48.72 | $48.36 | $0.36 | 10,729,186.0 | -0.57% |
| Jan 15, 2026 | $49.11 | $48.61 | $0.50 | 17,770,541.0 | +0.43% |
| Jan 14, 2026 | $49.14 | $48.63 | $0.51 | 16,000,177.0 | +0.04% |
| Jan 13, 2026 | $48.76 | $48.39 | $0.37 | 10,726,552.0 | +0.43% |
| Jan 12, 2026 | $48.61 | $48.20 | $0.4074 | 12,655,681.0 | +0.54% |
| Jan 09, 2026 | $48.29 | $47.55 | $0.735 | 11,498,897.0 | +1.60% |
| Jan 08, 2026 | $47.63 | $46.27 | $1.36 | 14,900,261.0 | +1.76% |
| Jan 07, 2026 | $47.56 | $46.63 | $0.93 | 16,947,567.0 | -1.73% |
| Jan 06, 2026 | $47.63 | $46.69 | $0.94 | 18,320,998.0 | +1.98% |
| Jan 05, 2026 | $46.73 | $46.00 | $0.73 | 21,968,974.0 | +1.00% |
| Jan 02, 2026 | $46.17 | $45.27 | $0.905 | 17,958,397.0 | +1.70% |
| Dec 31, 2025 | $45.67 | $45.33 | $0.342 | 5,566,962.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $50.62 | $45.27 | $5.35 | 316,400,212.0 | +10.25% |
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% |
0.66%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):