S&P 500 Materials Sector SPDR (NY: XLB )

85.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 85.37 86.04 84.85 85.68 5,399,553 +0.85(+1.00%)
Oct 22, 2021 85.15 85.73 84.83 84.83 5,784,247 -0.16(-0.19%)
Oct 21, 2021 84.86 85.02 84.11 84.99 6,696,246 -0.22(-0.26%)
Oct 20, 2021 84.60 85.31 84.40 85.21 4,651,956 +0.68(+0.80%)
Oct 19, 2021 84.47 84.53 83.83 84.53 4,795,478 +0.44(+0.52%)
Oct 18, 2021 83.43 84.25 83.28 84.09 6,349,904 -0.06(-0.07%)
Oct 15, 2021 84.34 84.57 83.94 84.15 5,852,646 +0.25(+0.30%)
Oct 14, 2021 82.71 84.01 82.48 83.90 5,687,294 +1.99(+2.43%)
Oct 13, 2021 81.83 82.28 80.93 81.91 7,215,663 +0.61(+0.75%)
Oct 12, 2021 81.24 81.68 81.00 81.30 7,665,749 +0.11(+0.14%)
Oct 11, 2021 81.46 82.38 81.18 81.19 4,836,610 +0.01(+0.01%)
Oct 08, 2021 81.83 82.03 81.03 81.18 6,399,041 -0.45(-0.55%)
Oct 07, 2021 81.27 82.52 81.27 81.63 8,469,267 +1.05(+1.30%)
Oct 06, 2021 79.91 80.58 78.25 80.58 7,762,968 -0.15(-0.19%)
Oct 05, 2021 80.24 81.18 79.70 80.73 6,792,054 +0.71(+0.89%)
Oct 04, 2021 80.47 80.97 79.45 80.02 8,555,828 -0.35(-0.44%)
Oct 01, 2021 79.49 80.80 78.89 80.37 9,250,002 +1.26(+1.59%)
Sep 30, 2021 80.60 80.93 79.12 79.11 10,736,105 -1.25(-1.56%)
Sep 29, 2021 80.68 80.86 80.20 80.36 6,969,770 -0.33(-0.41%)
Sep 28, 2021 81.50 81.62 80.44 80.69 8,285,094 -1.01(-1.24%)
Sep 27, 2021 81.28 82.16 81.27 81.70 5,216,520 +0.63(+0.78%)
Sep 24, 2021 80.82 81.50 80.63 81.07 3,625,899 -0.12(-0.15%)
Sep 23, 2021 80.65 81.74 80.57 81.19 4,758,333 +1.14(+1.42%)
Sep 22, 2021 79.99 80.85 79.99 80.05 7,656,095 +0.82(+1.03%)
Sep 21, 2021 79.91 80.05 78.92 79.23 7,624,712 -0.19(-0.24%)
Sep 20, 2021 79.08 79.79 78.37 79.42 10,077,773 -1.91(-2.35%)
Sep 17, 2021 82.58 82.62 81.07 81.33 9,966,005 -1.71(-2.06%)
Sep 16, 2021 83.63 83.71 82.44 83.04 5,625,344 -0.91(-1.08%)
Sep 15, 2021 83.28 84.05 83.12 83.95 6,325,838 +0.88(+1.06%)
Sep 14, 2021 84.28 84.34 82.89 83.07 6,043,553 -0.92(-1.10%)
Sep 13, 2021 84.75 85.00 83.46 83.99 7,609,929 -0.02(-0.02%)
Sep 10, 2021 84.42 85.05 83.96 84.01 8,890,186 -0.02(-0.02%)
Sep 09, 2021 83.76 84.60 83.76 84.03 4,935,729 +0.03(+0.04%)
Sep 08, 2021 84.56 84.64 83.71 84.00 6,209,955 -0.81(-0.96%)
Sep 07, 2021 85.07 85.13 84.68 84.81 6,932,376 -0.56(-0.66%)
Sep 03, 2021 85.85 86.10 85.35 85.37 11,440,355 -0.57(-0.66%)
Sep 02, 2021 85.64 86.11 85.62 85.94 5,315,574 +0.55(+0.64%)
Sep 01, 2021 85.52 85.73 84.65 85.39 7,008,814 -0.22(-0.26%)
Aug 31, 2021 85.81 85.81 85.19 85.61 5,304,466 -0.25(-0.29%)
Aug 30, 2021 86.30 86.46 85.86 85.86 4,506,377 -0.09(-0.10%)
Aug 27, 2021 85.26 86.20 85.17 85.95 5,178,783 +1.12(+1.32%)
Aug 26, 2021 85.39 85.50 84.79 84.83 5,770,887 -0.59(-0.69%)
Aug 25, 2021 84.80 85.70 84.47 85.42 4,912,236 +0.39(+0.46%)
Aug 24, 2021 84.90 85.29 84.77 85.03 5,529,752 +0.53(+0.63%)
Aug 23, 2021 84.25 84.72 84.04 84.50 4,047,766 +0.72(+0.86%)
Aug 20, 2021 83.32 83.96 83.19 83.78 6,986,848 +0.49(+0.59%)
Aug 19, 2021 83.09 83.66 82.85 83.29 7,968,180 -0.75(-0.89%)
Aug 18, 2021 84.73 85.24 83.99 84.04 7,403,713 -0.99(-1.16%)
Aug 17, 2021 85.55 85.65 84.04 85.03 7,462,006 -0.99(-1.15%)
Aug 16, 2021 85.92 86.13 85.11 86.02 6,136,743 -0.43(-0.50%)
Aug 13, 2021 86.49 86.63 86.29 86.45 3,907,991 +0.08(+0.09%)
Aug 12, 2021 86.52 86.60 85.60 86.37 4,806,386 -0.14(-0.16%)
Aug 11, 2021 85.96 86.58 85.57 86.51 8,272,364 +1.20(+1.41%)
Aug 10, 2021 84.01 85.64 84.01 85.31 8,023,171 +1.27(+1.51%)
Aug 09, 2021 83.99 84.25 83.36 84.04 5,371,791 -0.10(-0.12%)
Aug 06, 2021 83.43 84.25 83.35 84.14 7,036,045 +1.20(+1.45%)
Aug 05, 2021 83.46 84.02 82.86 82.94 6,982,439 -0.12(-0.14%)
Aug 04, 2021 83.51 83.96 83.04 83.06 5,269,923 -0.80(-0.95%)
Aug 03, 2021 83.08 83.87 82.37 83.86 6,565,825 +0.86(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.