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

87.88 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 87.56 88.43 87.55 87.88 5,696,570 +1.32(+1.52%)
Dec 06, 2021 86.17 87.24 85.86 86.56 8,122,994 +1.25(+1.47%)
Dec 03, 2021 85.64 86.56 84.55 85.31 9,988,689 -0.19(-0.22%)
Dec 02, 2021 84.07 85.85 83.91 85.50 8,978,360 +1.71(+2.04%)
Dec 01, 2021 85.99 86.73 83.75 83.79 11,242,859 -0.86(-1.02%)
Nov 30, 2021 86.36 86.58 84.49 84.65 12,001,755 -2.15(-2.48%)
Nov 29, 2021 87.06 87.25 86.23 86.80 6,140,204 +0.40(+0.46%)
Nov 26, 2021 85.91 86.81 85.47 86.40 7,107,519 -1.51(-1.72%)
Nov 24, 2021 88.07 88.27 87.71 87.91 5,182,623 -0.63(-0.71%)
Nov 23, 2021 88.48 89.17 88.09 88.54 7,615,740 +0.09(+0.10%)
Nov 22, 2021 88.35 89.39 88.31 88.45 6,689,885 +0.14(+0.16%)
Nov 19, 2021 88.16 88.84 88.02 88.31 5,213,351 -0.16(-0.18%)
Nov 18, 2021 88.92 88.54 88.39 88.47 5,194,581 -0.38(-0.43%)
Nov 17, 2021 89.30 89.53 88.78 88.85 5,279,328 -0.59(-0.66%)
Nov 16, 2021 89.74 89.99 89.38 89.44 4,371,302 -0.25(-0.28%)
Nov 15, 2021 90.13 90.17 89.37 89.69 4,314,034 -0.41(-0.46%)
Nov 12, 2021 89.67 90.14 89.46 90.10 4,387,374 +0.67(+0.75%)
Nov 11, 2021 89.12 89.80 88.93 89.43 4,362,208 +0.71(+0.80%)
Nov 10, 2021 89.24 88.72 6,477,926 -0.61(-0.68%)
Nov 09, 2021 88.95 89.33 88.59 89.33 7,884,046 +0.41(+0.46%)
Nov 08, 2021 88.78 89.23 88.61 88.92 5,344,436 +1.10(+1.25%)
Nov 05, 2021 87.36 88.06 87.27 87.82 5,829,404 +0.68(+0.78%)
Nov 04, 2021 87.32 87.51 86.77 87.14 5,036,570 -0.05(-0.06%)
Nov 03, 2021 86.44 87.56 86.21 87.19 9,593,632 +0.90(+1.04%)
Nov 02, 2021 85.54 86.46 85.38 86.29 6,635,582 +0.97(+1.14%)
Nov 01, 2021 85.26 85.83 85.02 85.32 5,520,224 +0.20(+0.23%)
Oct 29, 2021 85.21 85.83 84.81 85.12 4,349,563 -0.41(-0.48%)
Oct 28, 2021 84.79 85.69 84.77 85.53 4,155,128 +0.84(+0.99%)
Oct 27, 2021 85.59 85.74 84.63 84.69 5,702,105 -1.23(-1.43%)
Oct 26, 2021 85.83 85.92 5,800,944 +0.24(+0.28%)
Oct 25, 2021 85.37 86.04 84.85 85.68 5,399,553 +0.85(+1.00%)
Oct 22, 2021 85.15 85.73 84.83 84.83 5,784,247 -0.16(-0.19%)
Oct 21, 2021 84.86 85.02 84.11 84.99 6,696,246 -0.22(-0.26%)
Oct 20, 2021 84.60 85.31 84.40 85.21 4,651,956 +0.68(+0.80%)
Oct 19, 2021 84.47 84.53 83.83 84.53 4,795,478 +0.44(+0.52%)
Oct 18, 2021 83.43 84.25 83.28 84.09 6,349,904 -0.06(-0.07%)
Oct 15, 2021 84.34 84.57 83.94 84.15 5,852,646 +0.25(+0.30%)
Oct 14, 2021 82.71 84.01 82.48 83.90 5,687,294 +1.99(+2.43%)
Oct 13, 2021 81.83 82.28 80.93 81.91 7,215,663 +0.61(+0.75%)
Oct 12, 2021 81.24 81.68 81.00 81.30 7,665,749 +0.11(+0.14%)
Oct 11, 2021 81.46 82.38 81.18 81.19 4,836,610 +0.01(+0.01%)
Oct 08, 2021 81.83 82.03 81.03 81.18 6,399,041 -0.45(-0.55%)
Oct 07, 2021 81.27 82.52 81.27 81.63 8,469,267 +1.05(+1.30%)
Oct 06, 2021 79.91 80.58 78.25 80.58 7,762,968 -0.15(-0.19%)
Oct 05, 2021 80.24 81.18 79.70 80.73 6,792,054 +0.71(+0.89%)
Oct 04, 2021 80.47 80.97 79.45 80.02 8,555,828 -0.35(-0.44%)
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.