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

82.42 USD +0.69 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 81.56 81.81 80.84 81.73 5,196,391 +0.57(+0.70%)
Jul 22, 2021 81.32 81.39 80.49 81.16 4,726,705 +0.03(+0.04%)
Jul 21, 2021 80.81 81.39 80.71 81.13 6,835,611 +0.88(+1.10%)
Jul 20, 2021 79.14 80.83 78.89 80.25 10,615,755 +0.90(+1.13%)
Jul 19, 2021 79.66 79.73 78.68 79.35 11,505,248 -1.74(-2.15%)
Jul 16, 2021 82.48 82.54 80.94 81.09 9,611,088 -1.24(-1.51%)
Jul 15, 2021 81.90 82.88 81.85 82.33 6,344,159 +0.01(+0.01%)
Jul 14, 2021 82.59 83.25 82.08 82.32 6,188,291 -0.17(-0.21%)
Jul 13, 2021 83.10 83.29 82.23 82.49 12,354,983 -0.76(-0.91%)
Jul 12, 2021 82.48 83.50 82.17 83.25 10,112,913 +0.27(+0.33%)
Jul 09, 2021 82.43 83.20 82.26 82.98 7,490,796 +1.60(+1.97%)
Jul 08, 2021 81.15 81.82 80.67 81.38 7,912,795 -1.12(-1.36%)
Jul 07, 2021 81.67 82.57 81.47 82.50 6,589,361 +0.85(+1.04%)
Jul 06, 2021 82.84 82.87 81.08 81.65 6,108,325 -1.23(-1.48%)
Jul 02, 2021 82.87 82.98 82.32 82.88 6,170,937 +0.12(+0.14%)
Jul 01, 2021 82.97 83.08 82.34 82.76 7,092,350 +0.45(+0.55%)
Jun 30, 2021 81.86 82.43 81.85 82.31 4,864,197 +0.22(+0.27%)
Jun 29, 2021 82.49 82.93 81.89 82.09 4,920,086 -0.04(-0.05%)
Jun 28, 2021 82.39 82.46 81.49 82.13 5,074,117 +0.00(+0.00%)
Jun 25, 2021 82.57 82.90 82.06 82.13 10,109,581 +0.01(+0.01%)
Jun 24, 2021 82.47 82.60 81.85 82.12 5,270,275 +0.26(+0.32%)
Jun 23, 2021 82.63 82.84 81.85 81.86 5,157,525 -0.53(-0.64%)
Jun 22, 2021 82.40 82.75 81.81 82.39 5,576,362 +0.33(+0.40%)
Jun 21, 2021 81.33 82.18 81.30 82.06 9,137,168 +1.32(+1.63%)
Jun 18, 2021 81.22 81.56 80.74 80.74 11,765,856 -1.33(-1.62%)
Jun 17, 2021 83.70 83.71 81.07 82.07 15,161,458 -1.87(-2.23%)
Jun 16, 2021 84.88 84.92 83.75 83.94 8,324,463 -0.94(-1.11%)
Jun 15, 2021 85.19 85.24 84.28 84.88 10,561,942 -0.18(-0.21%)
Jun 14, 2021 85.88 86.09 84.60 85.06 6,187,775 -1.06(-1.23%)
Jun 11, 2021 86.41 86.73 85.66 86.12 4,358,058 +0.32(+0.37%)
Jun 10, 2021 86.98 87.10 85.79 85.80 6,134,748 -0.52(-0.60%)
Jun 09, 2021 86.83 87.08 86.30 86.32 9,880,222 -0.68(-0.78%)
Jun 08, 2021 86.88 87.36 86.22 87.00 5,791,067 +0.16(+0.18%)
Jun 07, 2021 87.95 87.95 86.45 86.84 6,048,822 -1.07(-1.22%)
Jun 04, 2021 88.09 88.22 87.55 87.91 5,145,911 +0.19(+0.22%)
Jun 03, 2021 87.12 87.76 86.65 87.72 6,264,392 -0.02(-0.02%)
Jun 02, 2021 88.60 88.62 87.62 87.74 5,705,301 -0.74(-0.84%)
Jun 01, 2021 88.27 88.60 87.88 88.48 6,850,296 +1.22(+1.40%)
May 28, 2021 87.54 87.65 86.91 87.26 5,345,429 -0.09(-0.10%)
May 27, 2021 87.37 87.78 87.12 87.35 5,827,436 +0.69(+0.80%)
May 26, 2021 86.66 86.93 86.07 86.66 6,307,852 +0.03(+0.03%)
May 25, 2021 87.54 87.74 86.53 86.63 4,843,232 -0.74(-0.85%)
May 24, 2021 87.11 87.71 86.75 87.37 5,110,840 +0.77(+0.89%)
May 21, 2021 86.89 87.52 86.55 86.60 6,766,678 +0.19(+0.22%)
May 20, 2021 86.51 86.79 86.07 86.41 5,875,052 +0.05(+0.06%)
May 19, 2021 86.48 86.74 85.38 86.36 12,479,997 -1.34(-1.53%)
May 18, 2021 88.83 88.88 87.64 87.70 6,797,280 -0.98(-1.11%)
May 17, 2021 87.96 88.84 87.51 88.68 7,811,888 +0.77(+0.88%)
May 14, 2021 87.26 88.14 87.18 87.91 5,603,562 +1.04(+1.20%)
May 13, 2021 85.69 87.13 85.49 86.87 11,065,493 +1.31(+1.53%)
May 12, 2021 87.44 87.64 85.46 85.56 9,133,584 -2.21(-2.52%)
May 11, 2021 86.78 87.89 86.18 87.77 9,498,871 +0.29(+0.33%)
May 10, 2021 88.89 89.21 87.47 87.48 9,118,354 -0.39(-0.44%)
May 07, 2021 87.03 88.04 86.65 87.87 7,544,700 +0.86(+0.99%)
May 06, 2021 86.45 87.06 85.60 87.01 7,387,348 +0.73(+0.85%)
May 05, 2021 85.91 86.42 85.14 86.28 7,555,986 +1.08(+1.27%)
May 04, 2021 83.73 85.20 83.65 85.20 7,811,279 +0.92(+1.09%)
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.