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

71.71 USD +0.37 (+0.52%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 71.66 71.97 71.37 71.71 2,297,300 +0.37(+0.52%)
Nov 25, 2020 71.96 71.99 71.21 71.34 3,945,200 -0.75(-1.04%)
Nov 24, 2020 70.99 72.30 70.91 72.09 6,137,235 +1.75(+2.49%)
Nov 23, 2020 70.31 70.77 70.01 70.34 4,479,452 +0.58(+0.83%)
Nov 20, 2020 69.80 70.08 69.45 69.76 4,429,200 -0.06(-0.09%)
Nov 19, 2020 69.35 69.93 68.80 69.82 3,732,651 +0.29(+0.42%)
Nov 18, 2020 70.34 70.54 69.50 69.53 4,621,480 -0.58(-0.83%)
Nov 17, 2020 69.93 70.27 69.22 70.11 6,946,853 -0.26(-0.37%)
Nov 16, 2020 70.12 70.46 69.58 70.37 5,482,113 +1.36(+1.97%)
Nov 13, 2020 68.35 69.21 68.33 69.01 5,538,500 +1.17(+1.72%)
Nov 12, 2020 68.99 69.04 67.40 67.84 5,526,619 -1.46(-2.11%)
Nov 11, 2020 70.40 70.40 68.83 69.30 6,417,723 -1.05(-1.49%)
Nov 10, 2020 69.82 70.51 69.73 70.35 9,825,278 +0.82(+1.18%)
Nov 09, 2020 71.26 72.41 69.43 69.53 16,434,214 +1.53(+2.25%)
Nov 06, 2020 68.22 68.61 67.72 68.00 6,075,700 +0.17(+0.25%)
Nov 05, 2020 66.67 68.34 66.62 67.83 8,853,714 +2.66(+4.08%)
Nov 04, 2020 65.99 66.41 64.57 65.17 11,097,264 -1.13(-1.70%)
Nov 03, 2020 66.06 66.64 65.61 66.30 8,889,003 +1.02(+1.56%)
Nov 02, 2020 64.13 65.51 63.96 65.28 7,934,197 +2.10(+3.32%)
Oct 30, 2020 62.96 63.44 62.18 63.18 7,339,900 -0.04(-0.06%)
Oct 29, 2020 61.76 63.71 61.54 63.22 7,543,378 +1.28(+2.07%)
Oct 28, 2020 62.18 62.79 61.70 61.94 7,712,313 -1.80(-2.82%)
Oct 27, 2020 64.37 64.46 63.70 63.74 4,656,529 -0.61(-0.95%)
Oct 26, 2020 65.17 65.18 63.85 64.35 7,416,910 -1.65(-2.50%)
Oct 23, 2020 66.23 66.48 65.67 66.00 4,116,500 +0.24(+0.36%)
Oct 22, 2020 65.37 65.84 64.72 65.76 3,533,188 +0.36(+0.55%)
Oct 21, 2020 65.64 66.41 65.40 65.40 3,900,195 -0.25(-0.38%)
Oct 20, 2020 65.89 66.35 65.45 65.65 4,199,925 +0.15(+0.23%)
Oct 19, 2020 66.49 66.71 65.30 65.50 5,413,798 -0.77(-1.16%)
Oct 16, 2020 66.20 66.57 66.01 66.27 10,082,400 +0.46(+0.70%)
Oct 15, 2020 65.08 65.89 65.00 65.81 4,374,878 -0.19(-0.29%)
Oct 14, 2020 65.88 66.43 65.79 66.00 4,383,499 +0.19(+0.29%)
Oct 13, 2020 65.93 66.30 65.56 65.81 5,170,613 -0.59(-0.89%)
Oct 12, 2020 66.89 66.97 66.36 66.40 4,065,639 -0.11(-0.17%)
Oct 09, 2020 66.55 66.80 66.10 66.51 4,774,000 +0.51(+0.77%)
Oct 08, 2020 65.84 66.25 65.66 66.00 6,291,571 +0.66(+1.01%)
Oct 07, 2020 64.51 65.51 64.41 65.34 7,138,923 +1.64(+2.57%)
Oct 06, 2020 64.83 65.36 63.58 63.70 15,679,422 -0.81(-1.26%)
Oct 05, 2020 63.81 64.94 63.79 64.51 9,320,729 +1.21(+1.91%)
Oct 02, 2020 62.03 63.79 61.84 63.30 13,926,600 +0.56(+0.89%)
Oct 01, 2020 63.94 64.24 62.53 62.74 14,577,397 -0.90(-1.41%)
Sep 30, 2020 63.28 64.16 63.14 63.64 6,173,637 +0.64(+1.02%)
Sep 29, 2020 63.51 63.71 62.83 63.00 5,666,661 -0.47(-0.74%)
Sep 28, 2020 63.35 63.99 63.09 63.47 4,285,470 +1.01(+1.62%)
Sep 25, 2020 61.33 62.66 61.11 62.46 4,434,500 +0.55(+0.89%)
Sep 24, 2020 61.44 62.54 60.93 61.91 11,004,887 +0.44(+0.72%)
Sep 23, 2020 63.21 63.27 61.42 61.47 7,441,852 -1.86(-2.94%)
Sep 22, 2020 63.26 63.49 62.81 63.33 5,863,660 +0.12(+0.19%)
Sep 21, 2020 64.09 64.15 62.48 63.21 8,035,378 -2.51(-3.82%)
Sep 18, 2020 67.08 67.08 65.65 65.72 9,455,200 -1.15(-1.72%)
Sep 17, 2020 65.68 67.01 65.33 66.87 11,613,001 +0.49(+0.74%)
Sep 16, 2020 66.48 67.14 66.19 66.38 9,570,673 +0.05(+0.08%)
Sep 15, 2020 66.34 66.77 66.30 66.33 4,305,784 +0.32(+0.48%)
Sep 14, 2020 65.61 66.20 65.35 66.01 5,780,061 +0.94(+1.44%)
Sep 11, 2020 64.76 65.39 64.46 65.07 9,722,300 +0.82(+1.28%)
Sep 10, 2020 65.18 65.42 64.13 64.25 7,117,328 -0.61(-0.94%)
Sep 09, 2020 64.01 65.29 63.97 64.86 6,618,223 +1.63(+2.58%)
Sep 08, 2020 63.80 63.85 62.75 63.23 8,232,901 -1.21(-1.88%)
Sep 04, 2020 64.78 65.12 63.47 64.44 13,963,100 +0.04(+0.06%)
Sep 03, 2020 66.14 66.14 63.72 64.40 14,445,652 -1.83(-2.76%)
Sep 02, 2020 65.03 66.33 64.61 66.23 11,455,689 +1.47(+2.27%)
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.