XLB
AMEXMarket ClosedState Street Materials Select Sector SPDR ETF
$45.19
+$0.19 (+0.42%)
As of 10:33 AM
Open
$45.01
High
$45.37
Low
$44.95
Prev Close
$45.00
52W High
$46.43
52W Low
$36.56
Volume
10.29M
Mkt Cap
$5.36B
State Street Materials Select Sector SPDR ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $45.01 | $45.37 | $44.94 | $45.19 | 10.74M |
| 12/16/2025 | $45.18 | $45.21 | $44.72 | $45.00 | 9.74M |
| 12/15/2025 | $45.42 | $45.44 | $44.85 | $45.12 | 9.23M |
| 12/12/2025 | $45.51 | $45.58 | $44.97 | $45.15 | 14.08M |
| 12/11/2025 | $44.29 | $45.22 | $44.29 | $45.12 | 11.01M |
| 12/10/2025 | $43.35 | $44.34 | $43.35 | $44.24 | 10.92M |
| 12/9/2025 | $43.42 | $43.82 | $43.37 | $43.39 | 8.80M |
| 12/8/2025 | $44.08 | $44.10 | $43.45 | $43.48 | 11.39M |
| 12/5/2025 | $44.34 | $44.64 | $44.09 | $44.09 | 7.13M |
| 12/4/2025 | $44.38 | $44.51 | $44.13 | $44.24 | 9.91M |
| 12/3/2025 | $44.38 | $44.63 | $44.35 | $44.50 | 11.84M |
| 12/2/2025 | $44.68 | $44.68 | $43.93 | $44.19 | 12.91M |
| 12/1/2025 | $44.64 | $44.98 | $44.57 | $44.59 | 13.37M |
| 11/28/2025 | $44.57 | $44.88 | $44.46 | $44.70 | 4.79M |
| 11/26/2025 | $43.94 | $44.56 | $43.92 | $44.45 | 9.90M |
| 11/25/2025 | $43.49 | $44.01 | $43.46 | $43.91 | 12.46M |
| 11/24/2025 | $43.15 | $43.36 | $42.96 | $43.26 | 14.55M |
| 11/21/2025 | $42.44 | $43.51 | $42.36 | $43.18 | 20.99M |
| 11/20/2025 | $43.17 | $43.36 | $42.22 | $42.23 | 22.67M |
| 11/19/2025 | $43.02 | $43.05 | $42.60 | $42.87 | 15.39M |
| 11/18/2025 | $42.77 | $43.06 | $42.53 | $42.76 | 20.62M |
| 11/17/2025 | $43.28 | $43.40 | $42.67 | $42.73 | 14.15M |
| 11/14/2025 | $43.48 | $43.73 | $43.32 | $43.39 | 12.83M |
| 11/13/2025 | $44.09 | $44.22 | $43.75 | $43.79 | 17.94M |
| 11/12/2025 | $43.90 | $44.34 | $43.86 | $44.08 | 13.92M |
| 11/11/2025 | $43.50 | $43.86 | $43.40 | $43.77 | 11.64M |
| 11/10/2025 | $43.20 | $43.41 | $42.84 | $43.32 | 15.23M |
| 11/7/2025 | $42.51 | $43.00 | $42.36 | $42.91 | 17.98M |
| 11/6/2025 | $42.72 | $42.93 | $42.37 | $42.40 | 22.41M |
| 11/5/2025 | $42.61 | $42.82 | $42.48 | $42.61 | 18.83M |
| 11/4/2025 | $42.27 | $42.54 | $42.04 | $42.36 | 22.16M |
| 11/3/2025 | $42.79 | $42.84 | $42.15 | $42.57 | 24.13M |
| 10/31/2025 | $42.86 | $43.05 | $42.52 | $42.84 | 17.53M |
| 10/30/2025 | $43.38 | $43.52 | $43.06 | $43.09 | 20.80M |
| 10/29/2025 | $44.38 | $44.51 | $43.59 | $43.67 | 20.99M |
| 10/28/2025 | $44.46 | $44.77 | $44.38 | $44.55 | 13.05M |
| 10/27/2025 | $44.49 | $44.69 | $44.30 | $44.49 | 11.94M |
| 10/24/2025 | $44.63 | $44.80 | $44.47 | $44.51 | 13.45M |
| 10/23/2025 | $44.48 | $44.81 | $44.37 | $44.69 | 10.68M |
| 10/22/2025 | $44.14 | $44.43 | $43.99 | $44.16 | 13.13M |
| 10/21/2025 | $44.14 | $44.46 | $44.00 | $44.30 | 9.34M |
| 10/20/2025 | $44.33 | $44.50 | $44.19 | $44.47 | 8.43M |
| 10/17/2025 | $44.00 | $44.19 | $43.71 | $43.94 | 12.79M |
| 10/16/2025 | $44.58 | $44.58 | $43.80 | $44.03 | 13.39M |
| 10/15/2025 | $44.74 | $45.00 | $44.12 | $44.36 | 10.56M |
| 10/14/2025 | $43.71 | $44.75 | $43.63 | $44.56 | 10.80M |
| 10/13/2025 | $44.02 | $44.40 | $43.89 | $44.12 | 11.98M |
| 10/10/2025 | $44.42 | $44.52 | $43.42 | $43.43 | 22.26M |
| 10/9/2025 | $45.13 | $45.22 | $44.23 | $44.34 | 13.23M |
| 10/8/2025 | $44.93 | $45.12 | $44.75 | $44.95 | 12.18M |
| 10/7/2025 | $44.96 | $45.14 | $44.55 | $44.71 | 11.31M |
| 10/6/2025 | $44.96 | $45.14 | $44.80 | $44.89 | 8.94M |
| 10/3/2025 | $44.85 | $45.17 | $44.80 | $44.93 | 9.83M |
| 10/2/2025 | $44.28 | $44.88 | $44.28 | $44.86 | 10.67M |
| 10/1/2025 | $44.76 | $44.86 | $44.24 | $44.34 | 13.75M |
| 9/30/2025 | $44.49 | $44.85 | $44.41 | $44.81 | 9.41M |
| 9/29/2025 | $44.71 | $44.74 | $44.34 | $44.59 | 9.38M |
| 9/26/2025 | $44.02 | $44.50 | $43.99 | $44.42 | 9.95M |
| 9/25/2025 | $44.33 | $44.34 | $43.84 | $43.91 | 11.08M |
| 9/24/2025 | $44.86 | $45.09 | $44.44 | $44.49 | 10.67M |
| 9/23/2025 | $45.29 | $45.63 | $44.99 | $45.04 | 8.23M |
| 9/22/2025 | $45.19 | $45.33 | $44.98 | $45.19 | 8.88M |
| 9/19/2025 | $45.55 | $45.58 | $45.27 | $45.42 | 16.47M |