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

73.14 USD -0.85 (-1.15%)
Streaming Delayed Price Updated: 3:45 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 74.08 74.29 72.69 73.99 12,074,742 -0.39(-0.52%)
Jan 22, 2021 73.90 74.68 73.78 74.38 6,066,100 -0.36(-0.48%)
Jan 21, 2021 75.76 75.91 74.71 74.74 6,323,322 -1.11(-1.46%)
Jan 20, 2021 75.97 76.08 75.53 75.85 5,008,925 +0.25(+0.33%)
Jan 19, 2021 75.95 76.15 75.28 75.60 4,955,585 +0.26(+0.35%)
Jan 15, 2021 75.72 75.86 74.55 75.34 9,854,400 -1.09(-1.43%)
Jan 14, 2021 76.94 77.01 76.34 76.43 5,536,960 -0.26(-0.34%)
Jan 13, 2021 77.40 77.58 76.37 76.69 4,904,559 -0.79(-1.02%)
Jan 12, 2021 76.44 77.77 76.19 77.48 8,922,946 +0.97(+1.27%)
Jan 11, 2021 75.38 76.82 75.10 76.51 6,120,111 +0.00(+0.00%)
Jan 08, 2021 77.02 77.09 75.56 76.51 8,494,100 -0.37(-0.48%)
Jan 07, 2021 76.77 77.39 76.60 76.88 9,275,418 +0.57(+0.75%)
Jan 06, 2021 74.10 76.85 74.02 76.31 24,259,217 +3.00(+4.09%)
Jan 05, 2021 71.58 73.51 71.58 73.31 13,405,548 +1.61(+2.25%)
Jan 04, 2021 73.03 73.39 71.29 71.70 9,133,024 -0.69(-0.95%)
Dec 31, 2020 72.39 72.39 72.39 2,827,459 +0.28(+0.39%)
Dec 30, 2020 71.37 72.26 71.33 72.11 2,827,459 +0.98(+1.38%)
Dec 29, 2020 71.68 71.84 70.77 71.13 3,426,440 -0.17(-0.24%)
Dec 28, 2020 72.25 72.34 71.27 71.30 2,660,275 -0.28(-0.39%)
Dec 24, 2020 71.19 71.58 70.91 71.58 1,366,200 +0.45(+0.63%)
Dec 23, 2020 71.42 71.88 71.09 71.13 4,102,331 +0.10(+0.14%)
Dec 22, 2020 71.46 71.55 70.93 71.03 3,326,911 -0.44(-0.62%)
Dec 21, 2020 70.58 71.65 70.00 71.47 5,049,260 -0.74(-1.02%)
Dec 18, 2020 71.96 72.39 71.35 72.21 5,453,300 +0.32(+0.45%)
Dec 17, 2020 71.74 71.95 71.47 71.89 3,795,719 +0.82(+1.15%)
Dec 16, 2020 71.43 71.53 70.77 71.07 4,069,643 -0.20(-0.28%)
Dec 15, 2020 70.67 71.45 70.49 71.27 4,010,684 +1.27(+1.81%)
Dec 14, 2020 71.52 71.63 69.97 70.00 5,112,460 -0.90(-1.27%)
Dec 11, 2020 70.83 71.23 70.37 70.90 3,425,900 -0.41(-0.57%)
Dec 10, 2020 71.37 71.92 71.07 71.31 3,577,446 -0.44(-0.61%)
Dec 09, 2020 71.99 72.13 71.07 71.75 6,758,906 +0.04(+0.06%)
Dec 08, 2020 70.92 71.88 70.89 71.71 3,521,286 +0.40(+0.56%)
Dec 07, 2020 71.73 71.94 71.06 71.31 4,003,055 -0.47(-0.65%)
Dec 04, 2020 70.66 71.79 70.64 71.78 5,769,300 +1.42(+2.02%)
Dec 03, 2020 71.05 71.29 70.20 70.36 5,734,715 -0.49(-0.69%)
Dec 02, 2020 71.55 71.80 70.72 70.85 5,389,338 -0.92(-1.28%)
Dec 01, 2020 72.20 72.33 71.43 71.77 5,237,101 +0.78(+1.10%)
Nov 30, 2020 71.61 71.67 70.61 70.99 4,956,715 -0.72(-1.00%)
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%)
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.