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
2022-12-30 77.66 77.95 77.03 77.68 2.9M
2022-12-29 77.82 78.56 77.82 78.23 3.2M
2022-12-28 78.57 78.87 77.33 77.39 2.5M
2022-12-27 78.71 79.11 78.25 78.59 2.4M
2022-12-23 77.98 78.54 77.55 78.52 3.1M
2022-12-22 78.18 78.18 76.66 77.98 3.3M
2022-12-21 78.47 79.07 78.28 78.74 2.9M
2022-12-20 77.69 78.52 77.66 78.06 2.8M
2022-12-19 78.42 78.87 77.18 77.55 3.2M
2022-12-16 78.79 79.32 78.30 79.08 7.3M
2022-12-15 80.53 80.61 79.22 79.42 5.2M
2022-12-14 82.47 83.00 81.29 81.92 7.8M
2022-12-13 84.20 84.36 82.22 82.81 6.3M
2022-12-12 81.03 81.70 80.74 81.68 3.2M
2022-12-09 81.59 82.29 80.96 80.98 3.9M
2022-12-08 81.72 82.21 81.53 81.79 2.8M
2022-12-07 81.24 81.99 80.99 81.19 4.1M
2022-12-06 82.15 82.65 80.78 81.37 4.7M
2022-12-05 83.13 83.46 81.97 82.10 4.7M
2022-12-02 81.77 83.98 81.77 83.76 3.4M
2022-12-01 83.32 83.41 82.13 82.85 4.1M
2022-11-30 80.83 82.78 80.08 82.75 7.3M
2022-11-29 80.83 81.24 80.58 80.80 2.8M
2022-11-28 81.77 81.80 80.37 80.53 3.2M
2022-11-25 82.28 82.43 82.10 82.37 1.2M
2022-11-23 82.00 82.48 81.79 82.40 4.2M
2022-11-22 80.86 82.10 80.68 82.08 3.6M
2022-11-21 79.42 80.53 79.24 80.26 3.6M
2022-11-18 80.27 80.27 79.25 79.99 3.7M
2022-11-17 79.00 79.51 78.48 79.46 4.7M
2022-11-16 80.71 80.97 80.07 80.23 6.4M
2022-11-15 82.03 82.08 80.22 81.02 7.2M
2022-11-14 80.98 82.26 80.90 81.14 6.4M
2022-11-11 81.18 82.18 81.01 81.25 6.5M
2022-11-10 79.16 80.34 78.78 80.28 8.7M
2022-11-09 76.96 77.65 75.90 76.07 6.6M
2022-11-08 76.45 78.08 76.24 77.32 6.2M
2022-11-07 75.89 76.06 75.10 76.01 5.6M
2022-11-04 74.75 75.98 74.13 75.42 9.6M
2022-11-03 71.44 73.39 71.27 72.89 8.7M
2022-11-02 74.57 75.21 72.31 72.34 15.7M
2022-11-01 75.19 75.27 73.65 74.27 11.7M
2022-10-31 74.34 74.95 73.97 74.08 4.8M
2022-10-28 73.78 74.90 73.42 74.75 4.6M
2022-10-27 74.31 74.89 73.87 74.01 5.0M
2022-10-26 74.10 74.97 73.58 74.20 6.8M
2022-10-25 71.95 73.73 71.86 73.68 6.0M
2022-10-24 72.61 73.00 71.76 71.90 6.7M
2022-10-21 69.77 72.42 69.70 72.32 8.3M
2022-10-20 70.51 71.78 69.73 69.90 5.7M
2022-10-19 70.73 71.32 69.98 70.41 4.3M
2022-10-18 71.56 72.00 70.46 71.25 8.0M
2022-10-17 69.56 70.35 69.47 69.88 5.7M
2022-10-14 71.02 71.17 68.06 68.18 8.3M
2022-10-13 67.21 70.88 66.86 70.56 9.7M
2022-10-12 69.09 69.16 68.51 68.55 8.0M
2022-10-11 69.03 70.20 68.58 69.07 7.0M
2022-10-10 69.73 70.02 69.15 69.61 5.2M
2022-10-07 70.63 70.78 69.01 69.46 5.1M
2022-10-06 71.42 72.18 71.04 71.22 12.0M
2022-10-05 71.78 72.57 71.17 71.98 9.2M
2022-10-04 71.63 72.88 71.51 72.80 15.1M
2022-10-03 69.10 70.74 68.71 70.22 9.9M
2022-09-30 68.14 69.27 67.80 68.01 5.4M
2022-09-29 68.55 68.55 67.20 68.19 5.7M
2022-09-28 67.83 69.53 67.57 69.21 6.8M
2022-09-27 68.18 68.57 66.85 67.47 7.1M
2022-09-26 67.94 68.81 66.98 67.32 7.5M
2022-09-23 68.66 68.75 67.41 68.43 7.0M
2022-09-22 71.00 71.20 69.81 69.86 5.9M
2022-09-21 72.81 72.96 70.68 70.71 8.9M
2022-09-20 72.69 72.69 71.75 72.29 4.8M
2022-09-19 71.70 73.79 71.61 73.69 5.2M
2022-09-16 73.07 73.18 72.11 72.90 8.1M
2022-09-15 74.77 75.55 73.94 74.07 5.2M
2022-09-14 75.65 75.73 74.33 75.06 5.8M
2022-09-13 76.79 77.66 75.80 75.99 4.7M
2022-09-12 78.87 79.18 78.32 78.80 4.0M
2022-09-09 77.68 78.29 77.47 78.07 3.6M
2022-09-08 75.41 76.97 75.14 76.91 4.4M
2022-09-07 73.92 76.30 73.75 76.17 6.1M
2022-09-06 74.78 75.05 73.79 74.12 6.3M
2022-09-02 75.52 76.12 74.02 74.35 7.1M
2022-09-01 74.50 74.63 73.51 74.42 5.9M
2022-08-31 76.48 76.48 75.38 75.41 5.0M
2022-08-30 77.82 77.87 75.90 76.35 3.7M
2022-08-29 77.31 78.26 77.12 77.62 3.6M
2022-08-26 80.82 80.89 78.11 78.17 4.3M
2022-08-25 79.39 80.67 79.39 80.64 3.1M
2022-08-24 78.58 79.14 78.36 78.85 2.9M
2022-08-23 77.92 79.07 77.92 78.68 4.9M
2022-08-22 77.94 78.34 77.63 77.91 3.5M
2022-08-19 80.21 80.21 78.88 79.17 3.3M
2022-08-18 80.72 80.85 80.13 80.65 2.3M
2022-08-17 80.61 80.79 79.98 80.40 4.1M
2022-08-16 80.84 81.87 80.83 81.52 2.6M
2022-08-15 80.26 81.19 79.99 81.07 3.2M
2022-08-12 79.87 81.14 79.72 81.12 3.7M
2022-08-11 80.08 80.63 79.52 79.62 3.1M
2022-08-10 78.66 79.80 78.64 79.35 4.3M
2022-08-09 77.67 77.70 76.89 77.16 7.0M
2022-08-08 78.05 78.64 77.49 77.54 4.7M
2022-08-05 76.23 77.44 76.12 77.11 2.9M
2022-08-04 76.91 77.50 76.45 76.84 3.4M
2022-08-03 77.13 77.32 76.14 76.79 4.8M
2022-08-02 77.11 77.79 76.28 76.71 5.7M
2022-08-01 77.76 77.82 76.94 77.50 5.2M
2022-07-29 77.65 78.34 77.35 78.13 4.6M
2022-07-28 76.12 77.18 75.95 77.10 5.9M
2022-07-27 74.33 76.06 73.97 75.76 5.9M
2022-07-26 74.98 75.30 74.57 74.86 3.9M
2022-07-25 75.26 75.47 74.76 75.37 3.9M
2022-07-22 76.06 76.45 74.72 75.06 5.4M
2022-07-21 74.41 75.62 74.07 75.60 4.7M
2022-07-20 74.31 74.87 73.99 74.54 4.7M
2022-07-19 73.01 74.58 72.93 74.41 5.6M
2022-07-18 72.98 73.32 71.94 72.21 3.8M
2022-07-15 72.08 72.29 71.16 72.04 5.2M
2022-07-14 70.91 70.99 69.98 70.93 7.5M
2022-07-13 71.49 72.68 71.13 72.26 10.0M
2022-07-12 72.51 73.64 72.42 72.68 6.8M
2022-07-11 72.28 73.15 72.15 72.82 4.1M
2022-07-08 73.85 73.97 72.63 73.02 4.1M
2022-07-07 73.99 74.50 73.53 73.74 4.9M
2022-07-06 72.55 73.30 71.76 73.09 8.3M
2022-07-05 72.17 72.64 71.11 72.63 9.7M
2022-07-01 72.99 74.23 72.19 74.12 8.2M
2022-06-30 73.32 74.28 72.58 73.60 6.9M
2022-06-29 75.16 75.29 73.71 74.48 5.3M
2022-06-28 76.28 76.99 74.90 75.02 4.9M
2022-06-27 76.40 76.66 75.60 75.83 6.8M
2022-06-24 74.04 76.48 73.96 76.46 11.2M
2022-06-23 74.26 74.68 72.77 73.54 9.5M
2022-06-22 73.90 75.29 73.69 74.56 8.0M
2022-06-21 75.57 75.88 74.95 75.53 5.6M
2022-06-17 74.94 75.46 73.62 74.92 12.5M
2022-06-16 75.73 75.98 74.41 75.05 9.3M
2022-06-15 78.87 78.97 76.44 77.86 10.4M
2022-06-14 78.46 78.93 77.27 77.88 7.9M
2022-06-13 79.58 79.76 78.02 78.48 10.4M
2022-06-10 82.62 82.76 81.56 81.67 8.3M
2022-06-09 85.63 85.92 84.22 84.25 5.4M
2022-06-08 87.21 87.95 86.10 86.29 4.2M
2022-06-07 86.75 88.23 86.52 88.12 6.2M
2022-06-06 87.31 87.84 87.02 87.49 5.6M
2022-06-03 86.74 87.36 86.36 86.67 5.3M
2022-06-02 86.08 87.52 85.89 87.52 6.5M
2022-06-01 86.17 86.44 84.34 85.17 7.2M
2022-05-31 86.54 86.86 85.74 86.03 9.2M
2022-05-27 86.08 87.39 85.94 87.36 6.8M
2022-05-26 84.40 85.79 84.24 85.36 5.5M
2022-05-25 83.13 84.18 82.84 83.82 5.5M
2022-05-24 83.65 83.74 82.02 83.45 7.0M
2022-05-23 83.47 84.13 82.90 83.93 6.4M
2022-05-20 83.43 83.75 80.62 82.42 8.1M
2022-05-19 81.50 83.59 81.40 82.62 8.1M
2022-05-18 83.86 84.05 81.69 82.04 7.0M
2022-05-17 84.19 84.80 83.34 84.67 7.6M
2022-05-16 82.14 83.00 81.39 82.34 8.3M
2022-05-13 81.89 83.31 81.89 82.49 8.6M
2022-05-12 80.54 82.05 79.76 81.24 13.2M
2022-05-11 81.58 83.57 81.21 81.39 16.9M
2022-05-10 83.22 83.44 80.38 81.35 17.0M
2022-05-09 82.99 83.74 81.63 81.86 13.9M
2022-05-06 85.08 85.08 83.13 84.53 14.4M
2022-05-05 87.88 88.17 84.83 85.76 12.3M
2022-05-04 86.28 88.56 85.49 88.50 14.9M
2022-05-03 84.83 86.20 84.66 85.72 11.4M
2022-05-02 85.14 85.50 83.13 84.77 16.4M
2022-04-29 87.05 87.77 84.82 85.03 10.6M
2022-04-28 85.84 87.07 84.39 86.77 10.4M
2022-04-27 84.94 86.39 84.67 85.42 13.0M
2022-04-26 85.88 86.36 84.14 84.18 10.5M
2022-04-25 84.83 85.72 83.14 85.50 13.3M
2022-04-22 88.33 88.35 85.58 85.74 9.4M
2022-04-21 91.23 91.49 88.82 89.07 7.7M
2022-04-20 90.12 90.90 89.95 90.55 8.6M
2022-04-19 88.89 90.17 88.67 89.98 5.1M
2022-04-18 89.00 89.67 88.84 89.14 6.2M
2022-04-14 89.46 90.12 89.01 89.06 6.3M
2022-04-13 88.23 89.40 87.88 89.36 8.5M
2022-04-12 88.47 89.21 87.70 88.06 7.1M
2022-04-11 88.19 88.98 87.93 88.04 6.1M
2022-04-08 88.45 89.06 87.99 88.48 5.2M
2022-04-07 87.48 88.30 86.87 87.94 5.8M
2022-04-06 87.82 87.85 86.61 87.37 8.4M
2022-04-05 89.05 89.66 88.13 88.39 5.7M
2022-04-04 89.23 89.23 88.31 89.10 5.8M
2022-04-01 88.66 89.41 88.14 89.08 6.2M
2022-03-31 88.97 89.64 88.14 88.15 5.3M
2022-03-30 89.67 89.83 88.91 89.34 4.5M
2022-03-29 88.97 89.64 88.30 89.64 7.8M
2022-03-28 88.96 89.02 88.01 88.89 5.4M
2022-03-25 88.50 89.34 88.34 89.29 5.0M
2022-03-24 87.10 88.34 87.03 88.30 5.5M
2022-03-23 86.75 87.15 86.45 86.56 5.8M
2022-03-22 87.15 87.51 86.64 86.96 7.0M
2022-03-21 86.13 86.87 85.92 86.49 8.9M
2022-03-18 85.16 86.25 84.93 86.10 9.6M
2022-03-17 83.69 85.62 83.58 85.58 7.1M
2022-03-16 83.60 84.76 82.28 83.97 11.9M
2022-03-15 81.77 82.83 81.22 82.67 9.1M
2022-03-14 82.38 82.91 81.32 81.73 7.8M
2022-03-11 82.57 83.28 81.78 81.85 6.9M
2022-03-10 81.39 82.57 81.28 82.46 7.8M
2022-03-09 81.09 82.73 80.65 82.24 10.3M
2022-03-08 80.29 81.45 79.29 79.77 13.0M
2022-03-07 82.83 82.89 80.17 80.18 10.9M
2022-03-04 82.33 83.10 81.68 83.06 8.7M
2022-03-03 83.99 84.29 82.51 83.35 9.7M
2022-03-02 81.96 83.71 81.77 83.25 9.6M
2022-03-01 83.14 83.79 80.97 81.46 13.1M
2022-02-28 83.04 83.95 82.57 83.38 11.2M
2022-02-25 81.74 84.38 81.67 84.34 11.1M
2022-02-24 79.77 81.60 79.38 81.37 15.9M
2022-02-23 83.20 83.50 81.49 81.61 9.6M
2022-02-22 83.46 83.82 81.99 82.67 10.7M
2022-02-18 84.18 84.62 83.39 83.86 9.0M
2022-02-17 84.58 84.84 83.71 84.00 6.5M
2022-02-16 84.75 85.64 84.59 85.46 7.8M
2022-02-15 83.89 84.97 83.80 84.84 6.7M
2022-02-14 84.06 84.14 82.68 83.31 9.4M
2022-02-11 84.89 85.67 83.72 84.00 12.6M
2022-02-10 85.51 87.22 84.90 85.32 13.3M
2022-02-09 84.82 85.95 84.79 85.82 10.7M
2022-02-08 83.04 84.14 82.87 83.99 7.8M
2022-02-07 83.29 83.49 82.43 82.71 12.6M
2022-02-04 83.38 84.05 82.63 83.12 11.7M
2022-02-03 85.27 85.89 84.38 84.52 7.8M
2022-02-02 85.73 86.40 85.27 86.02 7.1M
2022-02-01 84.88 85.95 84.42 85.75 9.3M
2022-01-31 82.78 84.51 82.64 84.45 7.3M
2022-01-28 82.38 83.25 81.23 83.22 11.0M
2022-01-27 83.37 84.47 81.96 82.74 11.6M
2022-01-26 84.00 84.70 81.63 82.46 13.5M
2022-01-25 82.83 84.04 81.40 83.33 14.7M
2022-01-24 82.46 84.31 80.91 84.09 21.2M
2022-01-21 85.63 85.95 83.76 84.04 16.3M
2022-01-20 87.63 88.28 86.04 86.14 8.6M
2022-01-19 88.28 88.50 87.37 87.41 7.4M
2022-01-18 87.84 87.99 86.95 87.63 7.8M
2022-01-14 88.57 88.97 87.74 88.80 7.3M
2022-01-13 90.12 90.59 89.34 89.56 6.0M
2022-01-12 90.11 90.45 89.36 90.26 5.1M
2022-01-11 88.52 89.39 87.76 89.36 6.8M
2022-01-10 88.82 89.03 87.55 88.39 8.4M
2022-01-07 89.49 89.64 88.91 89.30 8.3M
2022-01-06 90.73 90.73 89.25 89.38 8.9M
2022-01-05 91.00 92.31 90.49 90.52 10.6M
2022-01-04 89.69 90.87 89.65 90.53 10.0M
2022-01-03 90.72 90.83 89.22 89.43 7.5M