The Materials Select Sector SPDR® Fund

XLB
🏛️ usa →
88.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 90.05 90.84 90.03 90.61 3.2M
2021-12-30 90.56 91.08 90.14 90.21 3.2M
2021-12-29 90.08 90.69 90.00 90.53 2.6M
2021-12-28 89.60 90.26 89.58 90.16 4.3M
2021-12-27 88.59 89.65 88.46 89.64 2.5M
2021-12-23 87.57 88.60 87.44 88.31 2.9M
2021-12-22 86.64 87.50 86.53 87.43 3.1M
2021-12-21 86.28 87.08 86.21 86.74 4.5M
2021-12-20 85.98 86.03 84.57 85.66 7.1M
2021-12-17 88.45 88.71 87.60 87.66 7.8M
2021-12-16 88.47 89.34 88.40 88.77 6.5M
2021-12-15 87.31 87.98 86.36 87.87 7.3M
2021-12-14 87.70 88.42 87.44 87.68 4.5M
2021-12-13 88.25 88.45 87.48 87.77 4.7M
2021-12-10 88.43 88.64 87.72 88.30 4.8M
2021-12-09 87.59 88.18 87.40 87.76 3.3M
2021-12-08 88.18 88.45 87.74 88.25 4.6M
2021-12-07 87.56 88.43 87.55 87.88 5.7M
2021-12-06 86.17 87.24 85.86 86.56 8.1M
2021-12-03 85.64 86.56 84.55 85.31 10.0M
2021-12-02 84.07 85.85 83.91 85.50 9.0M
2021-12-01 85.99 86.73 83.75 83.79 11.2M
2021-11-30 86.36 86.58 84.49 84.65 12.0M
2021-11-29 87.06 87.25 86.23 86.80 6.1M
2021-11-26 85.91 86.81 85.47 86.40 7.1M
2021-11-24 88.07 88.27 87.72 87.91 5.2M
2021-11-23 88.48 89.17 88.09 88.54 7.6M
2021-11-22 88.35 89.40 88.31 88.45 6.7M
2021-11-19 88.16 88.84 88.02 88.31 5.2M
2021-11-18 88.92 89.09 88.29 88.47 5.2M
2021-11-17 89.30 89.53 88.78 88.85 5.3M
2021-11-16 89.74 89.99 89.38 89.44 4.4M
2021-11-15 90.13 90.17 89.37 89.69 4.3M
2021-11-12 89.67 90.15 89.46 90.10 4.4M
2021-11-11 89.12 89.80 88.93 89.43 4.1M
2021-11-10 89.24 89.65 88.54 88.72 6.4M
2021-11-09 88.95 89.33 88.59 89.33 7.9M
2021-11-08 88.78 89.23 88.61 88.92 5.3M
2021-11-05 87.36 88.06 87.27 87.82 5.8M
2021-11-04 87.32 87.51 86.77 87.14 5.0M
2021-11-03 86.44 87.56 86.21 87.19 9.6M
2021-11-02 85.54 86.46 85.38 86.29 6.6M
2021-11-01 85.26 85.83 85.02 85.32 5.5M
2021-10-29 85.21 85.83 84.81 85.12 4.3M
2021-10-27 85.59 85.74 84.63 84.69 5.7M
2021-10-26 85.83 86.27 85.12 85.92 5.8M
2021-10-25 85.37 86.04 84.85 85.68 5.4M
2021-10-22 85.15 85.73 84.83 84.83 5.8M
2021-10-21 84.86 85.02 84.11 84.99 6.7M
2021-10-20 84.60 85.31 84.40 85.21 4.7M
2021-10-19 84.47 84.53 83.83 84.53 4.8M
2021-10-18 83.43 84.25 83.28 84.09 6.3M
2021-10-15 84.34 84.58 83.94 84.15 5.9M
2021-10-14 82.71 84.02 82.48 83.90 5.7M
2021-10-13 81.83 82.28 80.93 81.91 7.2M
2021-10-12 81.24 81.68 81.00 81.30 7.7M
2021-10-11 81.46 82.38 81.18 81.19 4.8M
2021-10-08 81.83 82.03 81.03 81.18 6.4M
2021-10-07 81.27 82.52 81.27 81.63 8.5M
2021-10-06 79.91 80.58 79.06 80.58 7.7M
2021-10-05 80.24 81.18 79.70 80.73 6.8M
2021-10-04 80.47 80.97 79.45 80.02 8.6M
2021-10-01 79.49 80.80 78.89 80.37 9.2M
2021-09-30 80.60 80.93 79.09 79.11 10.7M
2021-09-29 80.68 80.86 80.20 80.36 7.0M
2021-09-28 81.50 81.62 80.44 80.69 8.3M
2021-09-27 81.28 82.16 81.27 81.70 5.2M
2021-09-24 80.82 81.50 80.63 81.07 3.6M
2021-09-23 80.65 81.74 80.57 81.19 4.8M
2021-09-22 79.99 80.85 79.99 80.05 7.7M
2021-09-21 79.91 80.05 78.89 79.23 7.6M
2021-09-20 79.08 79.79 78.37 79.42 10.1M
2021-09-17 82.58 82.73 81.07 81.33 10.0M
2021-09-16 83.63 83.71 82.44 83.04 5.6M
2021-09-15 83.28 84.05 83.12 83.95 6.3M
2021-09-14 84.28 84.34 82.89 83.07 6.0M
2021-09-13 84.75 85.00 83.46 83.99 7.6M
2021-09-10 84.42 85.05 83.96 84.01 8.9M
2021-09-09 83.76 84.60 83.76 84.03 4.9M
2021-09-08 84.56 84.64 83.71 84.00 6.2M
2021-09-07 85.07 85.13 84.69 84.81 6.9M
2021-09-03 85.85 86.10 85.35 85.37 11.4M
2021-09-02 85.64 86.11 85.61 85.94 5.3M
2021-09-01 85.52 85.73 84.65 85.39 7.0M
2021-08-31 85.81 85.81 85.20 85.61 5.3M
2021-08-30 86.30 86.46 85.86 85.86 4.5M
2021-08-27 85.26 86.20 85.17 85.95 5.2M
2021-08-26 85.39 85.50 84.79 84.83 5.8M
2021-08-25 84.80 85.70 84.47 85.42 4.9M
2021-08-24 84.90 85.29 84.77 85.03 5.5M
2021-08-23 84.25 84.73 84.04 84.50 4.0M
2021-08-20 83.32 83.96 83.19 83.78 7.0M
2021-08-19 83.09 83.66 82.84 83.29 8.0M
2021-08-18 84.73 85.24 83.99 84.04 7.4M
2021-08-17 85.55 85.65 84.04 85.03 7.5M
2021-08-16 85.92 86.13 85.11 86.02 6.1M
2021-08-13 86.49 86.63 86.29 86.45 3.9M
2021-08-12 86.52 86.60 85.60 86.37 4.8M
2021-08-11 85.96 86.58 85.57 86.51 8.3M
2021-08-10 84.01 85.64 84.01 85.31 8.0M
2021-08-09 83.99 84.25 83.36 84.04 5.4M
2021-08-06 83.43 84.25 83.35 84.14 7.0M
2021-08-05 83.46 84.02 82.86 82.94 7.0M
2021-08-04 83.51 83.96 83.02 83.06 5.3M
2021-08-03 83.08 83.87 82.37 83.86 6.6M
2021-08-02 84.42 84.91 83.00 83.00 8.5M
2021-07-30 83.52 84.54 83.52 84.02 5.6M
2021-07-29 83.35 83.99 83.15 83.68 6.3M
2021-07-28 82.56 83.07 81.97 82.77 6.1M
2021-07-27 81.91 82.90 81.13 82.53 8.4M
2021-07-26 81.93 82.50 81.75 82.42 5.9M
2021-07-23 81.56 81.81 80.84 81.73 5.2M
2021-07-22 81.32 81.40 80.49 81.16 4.7M
2021-07-21 80.81 81.39 80.71 81.13 6.8M
2021-07-20 79.14 80.83 78.89 80.25 10.6M
2021-07-19 79.66 79.73 78.68 79.35 11.5M
2021-07-16 82.48 82.54 80.94 81.09 9.6M
2021-07-15 81.90 82.88 81.85 82.33 6.3M
2021-07-14 82.59 83.25 82.08 82.32 6.2M
2021-07-13 83.10 83.29 82.23 82.49 12.4M
2021-07-12 82.48 83.50 82.17 83.25 10.1M
2021-07-09 82.43 83.20 82.27 82.98 7.5M
2021-07-08 81.15 81.82 80.67 81.38 7.9M
2021-07-07 81.67 82.57 81.48 82.50 6.6M
2021-07-06 82.84 82.87 81.08 81.65 6.1M
2021-07-02 82.87 82.98 82.32 82.88 6.2M
2021-07-01 82.97 83.08 82.34 82.76 7.1M
2021-06-30 81.86 82.43 81.85 82.31 4.9M
2021-06-29 82.49 82.93 81.89 82.09 4.9M
2021-06-28 82.39 82.46 81.49 82.13 5.1M
2021-06-25 82.57 82.90 82.06 82.13 10.1M
2021-06-24 82.47 82.60 81.85 82.12 5.3M
2021-06-23 82.63 82.84 81.85 81.86 5.2M
2021-06-22 82.40 82.75 81.81 82.39 5.6M
2021-06-21 81.33 82.18 81.30 82.06 9.0M
2021-06-18 81.22 81.56 80.74 80.74 11.8M
2021-06-17 83.70 83.71 81.07 82.07 15.2M
2021-06-16 84.88 84.92 83.75 83.94 8.3M
2021-06-15 85.19 85.24 84.28 84.88 10.5M
2021-06-14 85.88 86.09 84.60 85.06 6.2M
2021-06-11 86.41 86.73 85.66 86.12 4.4M
2021-06-10 86.98 87.10 85.79 85.80 6.1M
2021-06-09 86.83 87.08 86.30 86.32 9.9M
2021-06-08 86.88 87.36 86.23 87.00 5.8M
2021-06-07 87.95 87.95 86.45 86.84 6.0M
2021-06-04 88.09 88.22 87.55 87.91 5.1M
2021-06-03 87.12 87.76 86.65 87.72 6.3M
2021-06-02 88.60 88.62 87.63 87.74 5.7M
2021-06-01 88.27 88.62 87.88 88.48 6.9M
2021-05-28 87.54 87.65 86.91 87.26 5.3M
2021-05-27 87.37 87.78 87.12 87.35 5.8M
2021-05-26 86.66 86.93 86.07 86.66 6.3M
2021-05-25 87.54 87.74 86.53 86.63 4.8M
2021-05-24 87.11 87.71 86.75 87.37 5.1M
2021-05-21 86.89 87.52 86.55 86.60 6.8M
2021-05-20 86.51 86.79 86.07 86.41 5.9M
2021-05-19 86.48 86.74 85.38 86.36 12.5M
2021-05-18 88.83 88.88 87.64 87.70 6.8M
2021-05-17 87.96 88.84 87.52 88.68 7.8M
2021-05-14 87.26 88.14 87.18 87.91 5.6M
2021-05-13 85.69 87.13 85.49 86.87 11.1M
2021-05-12 87.44 87.64 85.46 85.56 9.1M
2021-05-11 86.78 87.89 86.18 87.77 9.5M
2021-05-10 88.89 89.21 87.47 87.48 9.1M
2021-05-07 87.03 88.04 86.65 87.87 7.5M
2021-05-06 86.45 87.06 85.60 87.01 7.4M
2021-05-05 85.54 86.42 85.54 86.28 7.6M
2021-05-04 83.73 85.20 83.66 85.20 7.8M
2021-05-03 83.75 84.78 83.69 84.28 6.2M
2021-04-30 83.57 83.96 82.85 83.04 5.2M
2021-04-29 83.92 83.97 83.07 83.93 5.8M
2021-04-28 83.22 83.76 83.06 83.41 3.9M
2021-04-27 83.03 83.42 82.67 83.18 4.4M
2021-04-26 83.24 83.88 83.07 83.40 4.1M
2021-04-23 81.93 83.18 81.63 82.91 4.7M
2021-04-22 82.87 82.87 81.47 81.57 8.1M
2021-04-21 81.51 83.07 81.41 82.97 5.4M
2021-04-20 82.13 82.29 81.19 81.49 5.3M
2021-04-19 82.66 82.81 81.82 82.28 6.1M
2021-04-16 82.47 82.88 82.32 82.66 6.5M
2021-04-15 81.12 81.82 80.80 81.67 5.4M
2021-04-14 80.20 81.05 80.17 80.72 5.0M
2021-04-13 80.20 80.38 79.78 80.14 4.7M
2021-04-12 80.00 80.42 79.98 80.33 4.4M
2021-04-09 79.55 80.07 79.31 80.05 5.3M
2021-04-08 79.44 79.52 78.70 79.36 5.4M
2021-04-07 80.52 80.66 79.09 79.26 8.8M
2021-04-06 80.33 80.94 80.26 80.65 6.3M
2021-04-05 80.31 80.76 79.92 80.47 8.8M
2021-04-01 78.93 79.55 78.45 79.49 7.2M
2021-03-31 79.34 79.58 78.60 78.80 7.1M
2021-03-30 79.39 79.61 78.98 79.19 6.6M
2021-03-29 79.40 80.17 78.97 79.42 6.5M
2021-03-26 78.49 79.75 78.23 79.69 7.6M
2021-03-25 76.34 77.90 75.90 77.76 7.7M
2021-03-24 76.44 77.72 76.44 76.65 6.7M
2021-03-23 77.37 77.43 75.83 76.10 10.2M
2021-03-22 77.55 78.04 77.09 77.72 6.4M
2021-03-19 78.24 78.53 77.08 78.00 8.9M
2021-03-18 78.64 79.54 78.24 78.39 6.6M
2021-03-17 78.06 79.02 77.87 78.83 5.5M
2021-03-16 78.71 78.79 77.69 78.13 6.6M
2021-03-15 78.69 78.83 77.83 78.78 4.6M
2021-03-12 78.47 78.74 78.26 78.69 4.8M
2021-03-11 78.78 79.11 78.43 78.48 4.8M
2021-03-10 77.17 78.67 77.12 78.06 7.2M
2021-03-09 76.83 77.41 76.27 76.79 7.9M
2021-03-08 75.56 77.46 75.43 76.32 14.8M
2021-03-05 74.38 75.56 72.82 75.31 11.8M
2021-03-04 74.96 75.26 72.34 73.62 18.5M
2021-03-03 75.55 76.09 75.07 75.08 8.7M
2021-03-02 75.63 76.52 75.58 75.83 7.6M
2021-03-01 74.52 75.81 74.52 75.41 7.5M
2021-02-26 74.31 74.54 73.07 73.55 8.1M
2021-02-25 76.11 76.24 74.20 74.50 10.2M
2021-02-24 75.64 76.58 75.36 76.26 7.4M
2021-02-23 75.30 75.80 73.96 75.60 11.0M
2021-02-22 74.96 75.65 74.71 75.34 6.1M
2021-02-19 74.12 75.38 74.10 75.05 5.7M
2021-02-18 73.97 74.05 73.36 73.70 6.1M
2021-02-17 73.99 74.30 73.20 74.16 5.9M
2021-02-16 74.62 74.87 74.09 74.20 6.2M
2021-02-12 73.42 74.38 73.32 74.34 3.3M
2021-02-11 73.73 74.00 72.95 73.58 6.7M
2021-02-10 74.07 74.15 73.04 73.51 5.5M
2021-02-09 74.18 74.24 73.41 73.59 7.3M
2021-02-08 74.16 74.40 73.95 74.14 6.3M
2021-02-05 72.99 73.63 72.84 73.53 6.3M
2021-02-04 72.34 72.68 71.67 72.29 6.5M
2021-02-03 72.61 72.98 72.28 72.55 6.4M
2021-02-02 72.00 72.77 71.60 72.41 7.9M
2021-02-01 71.37 71.60 70.32 71.47 8.0M
2021-01-29 71.74 72.11 70.28 70.64 9.0M
2021-01-28 71.53 72.49 71.34 72.04 7.2M
2021-01-27 71.85 71.85 70.01 70.82 12.4M
2021-01-26 74.45 74.73 72.95 72.97 6.8M
2021-01-25 74.08 74.29 72.69 73.99 12.1M
2021-01-22 73.90 74.68 73.78 74.38 6.1M
2021-01-21 75.76 75.91 74.71 74.74 6.3M
2021-01-20 75.97 76.08 75.53 75.85 5.2M
2021-01-19 75.95 76.15 75.28 75.60 5.0M
2021-01-15 75.72 75.86 74.55 75.34 9.9M
2021-01-14 76.94 77.01 76.34 76.43 5.5M
2021-01-13 77.40 77.58 76.37 76.69 4.9M
2021-01-12 76.44 77.77 76.19 77.48 8.9M
2021-01-11 75.38 76.82 75.10 76.51 6.1M
2021-01-08 77.02 77.09 75.56 76.51 8.5M
2021-01-07 76.77 77.39 76.60 76.88 9.3M
2021-01-06 74.10 76.85 74.02 76.31 24.3M
2021-01-05 71.58 73.51 71.58 73.31 13.4M
2021-01-04 73.03 73.40 71.29 71.70 9.1M