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
2023-12-29 85.59 85.78 85.37 85.54 3.5M
2023-12-28 86.06 86.21 85.81 85.88 3.6M
2023-12-27 85.84 86.30 85.74 86.21 3.4M
2023-12-26 85.71 86.25 85.60 86.00 3.4M
2023-12-22 85.39 85.79 85.24 85.60 2.7M
2023-12-21 84.89 85.09 84.50 85.07 3.8M
2023-12-20 85.26 85.47 84.16 84.18 4.7M
2023-12-19 85.26 85.69 85.17 85.49 3.6M
2023-12-18 85.22 85.40 84.65 84.71 4.0M
2023-12-15 84.92 85.70 84.92 85.17 5.4M
2023-12-14 84.51 85.86 84.51 85.39 6.4M
2023-12-13 82.09 84.04 81.88 84.00 8.2M
2023-12-12 83.28 83.60 82.59 82.99 10.2M
2023-12-11 81.78 82.52 81.63 82.51 4.6M
2023-12-08 81.57 82.32 81.57 81.93 4.1M
2023-12-07 81.39 81.72 81.15 81.63 4.3M
2023-12-06 81.61 81.88 81.01 81.08 8.5M
2023-12-05 81.97 82.02 81.06 81.25 8.8M
2023-12-04 82.66 83.26 82.34 82.38 10.6M
2023-12-01 82.53 83.64 82.34 83.35 8.4M
2023-11-30 81.65 82.48 81.38 82.41 5.7M
2023-11-29 81.49 81.97 81.41 81.60 3.1M
2023-11-28 81.02 81.62 80.78 81.18 3.5M
2023-11-27 80.82 81.11 80.47 81.02 3.3M
2023-11-24 80.78 81.39 80.78 81.12 1.8M
2023-11-22 80.72 80.89 80.36 80.77 3.8M
2023-11-21 80.65 81.02 80.59 80.72 3.7M
2023-11-20 80.15 80.66 79.72 80.41 4.8M
2023-11-17 80.37 80.54 80.03 80.27 3.4M
2023-11-16 79.86 80.21 79.65 80.12 3.6M
2023-11-15 79.71 80.61 79.63 79.88 4.9M
2023-11-14 78.15 79.89 78.14 79.53 5.5M
2023-11-13 76.91 77.57 76.81 77.25 4.0M
2023-11-10 76.53 77.42 76.43 77.36 3.6M
2023-11-09 77.64 77.65 76.41 76.46 6.9M
2023-11-08 77.07 77.34 76.62 77.12 5.5M
2023-11-07 77.64 77.70 76.78 76.88 7.5M
2023-11-06 78.81 78.86 78.23 78.40 4.7M
2023-11-03 78.21 79.33 78.21 78.79 6.1M
2023-11-02 76.60 77.60 76.55 77.57 6.6M
2023-11-01 75.95 76.27 75.32 76.10 8.8M
2023-10-31 75.59 76.28 75.40 76.06 5.6M
2023-10-30 75.71 76.02 75.18 75.72 6.0M
2023-10-27 75.01 75.51 74.77 74.95 8.2M
2023-10-26 75.00 75.66 74.76 74.98 8.8M
2023-10-25 75.19 75.32 74.40 74.46 6.3M
2023-10-24 75.07 75.79 74.95 75.34 7.4M
2023-10-23 74.57 75.24 74.33 74.46 9.1M
2023-10-20 76.19 76.34 75.27 75.30 7.2M
2023-10-19 76.84 77.48 76.12 76.22 9.2M
2023-10-18 78.65 78.65 77.02 77.12 6.5M
2023-10-17 77.83 79.44 77.83 79.17 5.8M
2023-10-16 78.22 78.92 77.96 78.40 6.2M
2023-10-13 78.32 78.66 77.30 77.64 5.6M
2023-10-12 79.45 79.45 77.33 77.93 6.1M
2023-10-11 79.24 79.56 78.45 79.11 4.9M
2023-10-10 78.53 79.57 78.42 78.92 6.9M
2023-10-09 77.54 78.32 77.16 78.09 6.5M
2023-10-06 77.06 78.53 76.78 77.99 8.0M
2023-10-05 78.01 78.43 76.79 77.26 10.2M
2023-10-04 78.10 78.34 77.16 78.21 9.0M
2023-10-03 76.72 78.28 76.72 77.30 13.2M
2023-10-02 78.24 78.35 76.98 77.51 11.3M
2023-09-29 79.43 79.44 78.34 78.55 5.9M
2023-09-28 77.98 78.96 77.98 78.68 4.7M
2023-09-27 78.24 78.35 77.38 77.84 5.5M
2023-09-26 78.51 78.93 77.63 77.85 5.5M
2023-09-25 78.07 79.03 78.02 78.99 4.1M
2023-09-22 78.66 79.05 78.23 78.37 6.0M
2023-09-21 79.52 79.55 78.42 78.45 6.8M
2023-09-20 81.22 81.42 80.01 80.06 4.6M
2023-09-19 80.93 81.29 80.21 80.91 4.1M
2023-09-18 81.22 81.40 80.73 80.98 3.7M
2023-09-15 82.40 82.76 81.58 81.71 7.0M
2023-09-14 82.33 82.80 82.03 82.63 4.3M
2023-09-13 81.92 82.09 81.25 81.48 4.6M
2023-09-12 81.88 82.34 81.78 81.96 4.2M
2023-09-11 82.33 82.73 81.99 82.15 4.0M
2023-09-08 81.56 82.15 81.55 81.80 3.5M
2023-09-07 81.76 82.05 81.12 81.72 4.4M
2023-09-06 81.98 82.47 81.45 82.09 4.7M
2023-09-05 83.69 83.76 82.27 82.27 6.5M
2023-09-01 83.68 84.04 83.50 83.82 5.9M
2023-08-31 83.07 83.28 82.80 82.89 3.3M
2023-08-30 82.74 83.08 82.60 82.93 3.8M
2023-08-29 81.44 82.78 81.16 82.74 5.9M
2023-08-28 81.02 81.78 80.98 81.39 5.1M
2023-08-25 80.93 81.17 80.12 80.80 5.4M
2023-08-24 80.53 81.26 80.45 80.56 4.1M
2023-08-23 80.76 81.18 80.56 80.90 3.5M
2023-08-22 81.22 81.36 80.53 80.77 3.6M
2023-08-21 81.03 81.15 80.25 80.84 4.9M
2023-08-18 80.37 81.02 80.19 80.83 4.9M
2023-08-17 81.56 82.07 80.76 80.84 5.3M
2023-08-16 81.42 81.83 80.97 81.00 5.3M
2023-08-15 82.10 82.28 81.37 81.55 5.7M
2023-08-14 82.52 82.91 82.07 82.90 3.9M
2023-08-11 82.73 83.14 82.43 82.72 4.0M
2023-08-10 83.30 83.78 82.76 82.95 5.6M
2023-08-09 83.55 83.72 82.78 82.89 8.0M
2023-08-08 82.75 83.39 82.34 83.23 6.4M
2023-08-07 83.87 84.26 83.51 84.12 5.2M
2023-08-04 84.18 84.79 83.50 83.57 8.5M
2023-08-03 84.03 84.46 83.61 83.76 9.4M
2023-08-02 84.56 85.05 84.17 84.28 10.2M
2023-08-01 85.30 85.69 85.00 85.34 7.5M
2023-07-31 85.47 85.86 85.23 85.72 5.5M
2023-07-28 85.60 85.61 84.83 85.27 4.1M
2023-07-27 85.53 85.78 84.60 84.68 7.1M
2023-07-26 84.92 85.46 84.56 85.23 6.2M
2023-07-25 84.48 85.84 84.35 85.52 8.8M
2023-07-24 83.85 84.16 83.48 84.01 4.4M
2023-07-21 83.50 83.88 83.08 83.75 4.5M
2023-07-20 83.81 83.93 83.16 83.74 4.9M
2023-07-19 83.88 84.10 83.28 83.54 5.2M
2023-07-18 83.03 84.24 83.03 83.99 5.9M
2023-07-17 82.98 83.51 82.83 83.34 4.5M
2023-07-14 83.79 83.79 82.89 83.26 5.6M
2023-07-13 83.38 83.85 83.08 83.75 4.8M
2023-07-12 83.02 83.35 82.41 83.10 11.5M
2023-07-11 81.71 82.08 81.35 82.02 4.7M
2023-07-10 80.66 81.71 80.59 81.22 5.6M
2023-07-07 80.49 82.05 80.38 81.24 6.8M
2023-07-06 80.09 80.59 79.31 80.54 9.0M
2023-07-05 82.27 82.35 80.97 81.13 11.8M
2023-07-03 82.83 83.54 82.69 83.18 3.9M
2023-06-30 82.54 83.08 82.24 82.87 6.5M
2023-06-29 80.86 82.14 80.68 82.10 5.3M
2023-06-28 81.44 81.44 80.71 81.08 5.5M
2023-06-27 80.70 81.70 80.45 81.64 6.8M
2023-06-26 79.89 80.61 79.70 80.50 4.2M
2023-06-23 79.48 79.82 79.07 79.67 6.0M
2023-06-22 80.22 80.39 79.56 80.32 4.3M
2023-06-21 79.87 80.85 79.63 80.51 6.7M
2023-06-20 80.53 80.70 79.80 80.25 5.9M
2023-06-16 81.68 81.79 81.16 81.75 8.5M
2023-06-15 80.76 81.87 80.69 81.55 5.9M
2023-06-14 81.84 81.91 80.43 80.86 7.0M
2023-06-13 79.96 81.25 79.79 81.20 8.2M
2023-06-12 79.09 79.46 78.53 79.36 4.8M
2023-06-09 79.35 79.47 78.70 79.00 5.8M
2023-06-08 79.99 80.22 79.11 79.66 5.9M
2023-06-07 78.83 80.02 78.83 79.95 6.7M
2023-06-06 78.19 79.21 78.14 79.01 7.6M
2023-06-05 78.73 79.39 78.22 78.51 8.1M
2023-06-02 77.52 78.75 77.40 78.57 8.8M
2023-06-01 75.40 76.24 75.06 76.02 7.3M
2023-05-31 75.40 75.65 74.71 75.02 6.9M
2023-05-30 76.18 76.32 75.25 75.83 6.4M
2023-05-26 76.42 76.72 75.90 76.24 7.9M
2023-05-25 76.22 76.23 75.44 75.86 5.9M
2023-05-24 76.68 76.75 75.98 76.13 7.1M
2023-05-23 77.65 77.86 76.85 77.01 5.2M
2023-05-22 78.79 79.01 78.09 78.22 4.1M
2023-05-19 79.00 79.03 78.20 78.63 5.0M
2023-05-18 77.61 78.51 77.24 78.43 6.7M
2023-05-17 77.83 78.28 77.47 77.97 5.3M
2023-05-16 78.34 78.42 77.43 77.46 4.2M
2023-05-15 78.50 78.82 78.01 78.76 3.2M
2023-05-12 78.31 78.45 77.43 78.10 4.2M
2023-05-11 77.98 78.22 77.59 77.96 6.4M
2023-05-10 79.63 79.63 77.87 78.73 5.9M
2023-05-09 78.96 79.09 78.36 78.68 7.6M
2023-05-08 80.15 80.26 79.28 79.40 3.8M
2023-05-05 79.20 79.94 79.13 79.66 5.1M
2023-05-04 79.02 79.53 78.15 78.34 8.3M
2023-05-03 79.85 80.24 78.82 78.85 6.4M
2023-05-02 79.76 79.87 78.46 79.73 5.8M
2023-05-01 80.65 81.04 80.37 80.51 4.2M
2023-04-28 79.59 80.69 79.37 80.55 5.1M
2023-04-27 78.78 79.65 78.33 79.62 5.9M
2023-04-26 79.17 79.44 78.29 78.55 6.0M
2023-04-25 80.40 80.48 79.45 79.49 6.0M
2023-04-24 80.83 81.27 80.73 81.25 3.9M
2023-04-21 81.10 81.19 80.25 80.70 5.4M
2023-04-20 80.93 81.68 80.91 81.42 4.0M
2023-04-19 81.19 81.59 81.00 81.51 3.7M
2023-04-18 81.71 82.01 81.36 81.74 3.4M
2023-04-17 80.97 81.42 80.75 81.40 3.7M
2023-04-14 81.32 81.89 80.52 80.93 4.4M
2023-04-13 80.74 81.79 80.57 81.52 9.0M
2023-04-12 81.19 81.37 80.55 80.69 5.9M
2023-04-11 80.37 81.07 80.34 80.63 3.9M
2023-04-10 79.32 80.15 79.24 80.01 4.6M
2023-04-06 79.29 79.71 79.04 79.63 9.5M
2023-04-05 79.40 79.93 79.10 79.82 9.3M
2023-04-04 80.97 81.01 79.69 80.00 8.7M
2023-04-03 80.82 81.38 80.57 81.17 8.1M
2023-03-31 79.38 80.70 79.38 80.66 6.8M
2023-03-30 79.65 79.70 79.09 79.37 4.2M
2023-03-29 78.75 78.88 78.48 78.83 4.1M
2023-03-28 77.37 77.88 77.29 77.75 5.1M
2023-03-27 77.61 77.93 76.82 77.38 5.3M
2023-03-24 75.61 76.99 75.06 76.81 6.7M
2023-03-23 76.62 77.73 75.60 76.19 6.7M
2023-03-22 77.53 78.11 76.26 76.28 7.3M
2023-03-21 77.63 77.99 77.14 77.66 4.7M
2023-03-20 75.77 76.77 75.77 76.73 7.4M
2023-03-17 76.43 76.45 75.38 75.51 9.5M
2023-03-16 75.11 76.80 74.88 76.70 10.8M
2023-03-15 76.35 76.52 74.77 75.83 14.3M
2023-03-14 78.51 79.28 77.52 78.37 8.2M
2023-03-13 77.40 78.44 76.80 77.38 20.4M
2023-03-10 79.91 79.93 77.76 78.18 13.1M
2023-03-09 82.05 82.32 79.63 79.88 6.4M
2023-03-08 81.63 82.19 81.35 81.99 5.8M
2023-03-07 82.92 82.92 81.30 81.59 6.8M
2023-03-06 84.27 84.27 83.09 83.23 5.5M
2023-03-03 83.96 84.65 83.31 84.60 6.0M
2023-03-02 82.04 83.61 81.85 83.41 6.3M
2023-03-01 82.01 83.27 82.00 82.47 7.7M
2023-02-28 81.44 82.36 81.29 81.83 8.5M
2023-02-27 81.71 82.23 81.38 81.46 6.5M
2023-02-24 79.29 81.30 78.87 81.19 9.3M
2023-02-23 80.86 81.20 79.46 80.65 5.6M
2023-02-22 80.32 80.96 79.91 80.56 5.9M
2023-02-21 80.88 81.16 79.84 79.96 5.9M
2023-02-17 81.50 81.58 80.86 81.30 3.7M
2023-02-16 81.86 83.03 81.66 82.07 4.3M
2023-02-15 82.10 83.03 81.88 83.01 4.0M
2023-02-14 82.11 82.88 81.70 82.65 4.1M
2023-02-13 82.17 82.63 81.64 82.46 2.7M
2023-02-10 81.55 82.15 81.06 82.03 3.5M
2023-02-09 83.57 83.75 81.36 81.73 8.3M
2023-02-08 83.16 83.96 82.87 82.93 5.3M
2023-02-07 82.38 83.81 82.34 83.60 7.6M
2023-02-06 82.67 83.00 82.05 82.49 6.3M
2023-02-03 84.01 84.68 83.29 83.41 5.9M
2023-02-02 84.84 85.19 83.67 84.94 6.2M
2023-02-01 84.16 85.90 83.61 85.21 7.2M
2023-01-31 82.89 84.68 82.89 84.65 3.9M
2023-01-30 82.89 83.88 82.72 82.83 5.2M
2023-01-27 83.10 83.99 83.02 83.40 3.4M
2023-01-26 82.57 83.71 82.31 83.67 5.8M
2023-01-25 82.19 83.30 81.91 83.27 3.6M
2023-01-24 82.59 83.22 81.90 83.10 4.7M
2023-01-23 82.67 83.40 82.27 83.05 6.2M
2023-01-20 81.36 82.84 80.93 82.78 3.4M
2023-01-19 81.16 81.49 80.51 81.15 4.1M
2023-01-18 83.71 83.83 81.74 81.78 4.7M
2023-01-17 83.93 84.09 82.87 82.95 3.5M
2023-01-13 82.80 83.96 82.73 83.79 3.5M
2023-01-12 83.16 83.52 82.33 83.28 3.9M
2023-01-11 82.55 83.01 82.06 82.97 4.9M
2023-01-10 80.91 81.75 80.46 81.69 4.0M
2023-01-09 81.03 81.96 80.61 80.88 8.4M
2023-01-06 78.42 80.55 78.42 80.37 4.4M
2023-01-05 77.72 78.14 77.14 77.70 4.1M
2023-01-04 77.99 79.17 77.95 78.95 4.9M
2023-01-03 77.81 78.32 76.89 77.60 5.3M