Get the Stockscreener App
83.08
4.52%
-3.93
After Hours:
82.76
-0.32
-0.39%
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 April 03, 2025, is $83.08.
- 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 128.93% to $83.08 now.
- The 52-week high stock price for XLB is $97.87, representing a 17.80% increase from the current share price, occurred on October 18, 2024.
- The 52-week low stock price for XLB is $83.04, indicating a -0.05% decrease from the current share price, occurred on January 03, 2025.
- The closing price of Materials Select Sector Spdr (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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $84.78 | $82.86 | $1.92 | 9,419,392.0 | -4.52% |
| Apr 02, 2025 | $87.12 | $85.50 | $1.62 | 5,877,953.0 | +0.82% |
| Apr 01, 2025 | $86.34 | $84.99 | $1.35 | 6,096,075.0 | +0.37% |
| Mar 31, 2025 | $86.39 | $84.06 | $2.33 | 4,413,374.0 | +1.09% |
| Mar 28, 2025 | $86.88 | $84.94 | $1.94 | 4,571,111.0 | -1.84% |
| Mar 27, 2025 | $86.94 | $85.83 | $1.11 | 3,004,336.0 | -0.05% |
| Mar 26, 2025 | $87.20 | $86.26 | $0.94 | 4,068,612.0 | +0.18% |
| Mar 25, 2025 | $86.99 | $86.15 | $0.8375 | 3,791,564.0 | -0.02% |
| Mar 24, 2025 | $86.71 | $85.94 | $0.77 | 4,580,925.0 | +0.87% |
| Mar 21, 2025 | $85.93 | $84.73 | $1.20 | 8,390,593.0 | -0.99% |
| Mar 20, 2025 | $87.39 | $86.53 | $0.86 | 3,794,040.0 | -0.63% |
| Mar 19, 2025 | $87.53 | $86.38 | $1.15 | 5,106,940.0 | +0.33% |
| Mar 18, 2025 | $87.42 | $86.56 | $0.855 | 4,996,811.0 | -0.17% |
| Mar 17, 2025 | $87.33 | $85.80 | $1.53 | 4,275,343.0 | +1.26% |
| Mar 14, 2025 | $86.11 | $85.22 | $0.885 | 4,741,387.0 | +1.31% |
| Mar 13, 2025 | $85.86 | $84.34 | $1.52 | 5,135,255.0 | -0.07% |
| Mar 12, 2025 | $85.68 | $84.55 | $1.14 | 6,216,872.0 | -0.47% |
| Mar 11, 2025 | $86.21 | $84.84 | $1.36 | 7,177,628.0 | -0.77% |
| Mar 10, 2025 | $87.54 | $85.39 | $2.16 | 8,328,250.0 | -2.08% |
| Mar 07, 2025 | $88.19 | $86.78 | $1.41 | 7,826,176.0 | +0.27% |
| Mar 06, 2025 | $88.42 | $87.11 | $1.31 | 9,189,311.0 | -0.52% |
| Mar 05, 2025 | $88.27 | $86.47 | $1.80 | 8,670,379.0 | +2.61% |
| Mar 04, 2025 | $86.75 | $85.67 | $1.08 | 3,400,833.0 | -1.36% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $87.12 | $82.86 | $4.27 | 30,812,812.0 | -3.37% |
| Mar, 2025 | $89.91 | $84.06 | $5.84 | 120,104,406.0 | -3.13% |
| Feb, 2025 | $90.99 | $86.93 | $4.06 | 105,493,183.0 | -0.03% |
| Jan, 2025 | $89.71 | $83.04 | $6.67 | 136,035,541.0 | +5.53% |
Materials Select Sector Spdr Stock (XLB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $95.18 | $83.40 | $11.78 | 98,722,273.0 | -11.58% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):