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 September 02, 2026, is $53.02.

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 46.09% to $53.02 now.
The 52-week high stock price for XLB is $54.14, representing a 2.12% increase from the current share price, occurred on February 12, 2026.
The 52-week low stock price for XLB is $42.03, indicating a -20.71% 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
Sep 02, 2026	$53.19	$52.27	$0.92	10,899,272.0	+1.81%
Sep 01, 2026	$52.46	$52.02	$0.44	15,475,252.0	-1.18%
Aug 31, 2026	$53.26	$52.56	$0.695	12,112,566.0	-0.92%
Aug 28, 2026	$53.80	$52.84	$0.96	13,585,933.0	-0.09%
Aug 27, 2026	$53.48	$53.09	$0.39	7,594,049.0	-0.82%
Aug 26, 2026	$54.09	$53.52	$0.575	7,059,274.0	+0.17%
Aug 25, 2026	$53.65	$53.01	$0.64	8,156,898.0	+0.00%
Aug 24, 2026	$54.19	$53.28	$0.91	11,955,290.0	+0.07%
Aug 21, 2026	$53.72	$52.95	$0.765	14,441,403.0	+2.14%
Aug 20, 2026	$53.04	$52.04	$1.00	9,365,553.0	-0.19%
Aug 19, 2026	$53.15	$52.27	$0.87	10,876,710.0	+1.43%
Aug 18, 2026	$52.31	$51.75	$0.56	7,720,559.0	-0.88%
Aug 17, 2026	$52.44	$52.06	$0.375	7,476,590.0	-0.57%
Aug 14, 2026	$52.65	$52.27	$0.375	7,447,025.0	+0.44%
Aug 13, 2026	$52.78	$52.22	$0.565	10,228,041.0	-0.51%
Aug 12, 2026	$53.48	$52.53	$0.945	9,842,895.0	-1.24%
Aug 11, 2026	$53.59	$53.00	$0.595	11,452,513.0	+0.11%
Aug 10, 2026	$53.20	$52.61	$0.59	11,928,459.0	+0.61%
Aug 07, 2026	$52.94	$52.17	$0.77	12,941,068.0	+1.32%
Aug 06, 2026	$52.86	$52.01	$0.85	8,982,310.0	-0.89%
Aug 05, 2026	$52.96	$52.45	$0.51	12,055,046.0	+1.23%
Aug 04, 2026	$52.07	$51.02	$1.05	16,873,019.0	+1.94%

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
Sep, 2026	$53.19	$52.02	$1.17	37,273,796.0	+0.62%
Aug, 2026	$54.19	$50.35	$3.84	224,043,970.0	+4.52%
Jul, 2026	$52.77	$49.84	$2.93	251,009,639.0	-0.83%
Jun, 2026	$53.31	$49.57	$3.74	264,761,539.0	-0.63%
May, 2026	$52.77	$48.89	$3.88	211,080,479.0	-0.62%
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%