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

83.22 USD +0.48 (+0.58%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 82.38 83.25 81.23 83.22 11,007,995 +0.48(+0.58%)
Jan 27, 2022 83.37 84.47 81.96 82.74 11,587,275 +0.28(+0.34%)
Jan 26, 2022 84.00 84.70 81.66 82.46 13,459,794 -0.87(-1.04%)
Jan 25, 2022 82.83 83.87 81.39 83.33 14,655,634 -0.76(-0.90%)
Jan 24, 2022 82.46 84.31 80.91 84.09 21,227,046 +0.05(+0.06%)
Jan 21, 2022 85.63 85.95 83.76 84.04 16,271,254 -2.10(-2.44%)
Jan 20, 2022 87.63 88.28 86.04 86.14 8,572,235 -1.27(-1.45%)
Jan 19, 2022 88.28 88.50 87.36 87.41 7,416,252 -0.22(-0.25%)
Jan 18, 2022 87.84 87.99 86.95 87.63 7,790,868 -1.17(-1.32%)
Jan 14, 2022 88.80 0 -0.76(-0.85%)
Jan 13, 2022 90.12 90.59 89.34 89.56 5,996,448 -0.70(-0.78%)
Jan 12, 2022 90.11 90.45 89.36 90.26 5,116,852 +0.90(+1.01%)
Jan 11, 2022 88.52 89.39 87.76 89.36 6,814,427 +0.97(+1.10%)
Jan 10, 2022 88.82 89.03 87.54 88.39 8,409,066 -0.91(-1.02%)
Jan 07, 2022 89.49 89.64 88.91 89.30 8,271,837 -0.08(-0.09%)
Jan 06, 2022 90.73 90.73 89.25 89.38 8,934,289 -1.14(-1.26%)
Jan 05, 2022 91.00 92.31 90.49 90.52 10,625,762 -0.01(-0.01%)
Jan 04, 2022 89.69 90.87 89.65 90.53 9,968,746 +1.10(+1.23%)
Jan 03, 2022 90.72 90.82 89.22 89.43 7,544,285 -1.18(-1.30%)
Dec 31, 2021 90.05 90.84 90.03 90.61 3,228,878 +0.40(+0.44%)
Dec 30, 2021 90.56 91.08 90.14 90.21 3,169,222 -0.32(-0.35%)
Dec 29, 2021 90.08 90.69 90.00 90.53 2,576,888 +0.37(+0.41%)
Dec 28, 2021 89.60 90.25 89.58 90.16 4,268,526 +0.52(+0.58%)
Dec 27, 2021 88.59 89.65 88.46 89.64 2,459,252 +1.33(+1.51%)
Dec 23, 2021 87.57 88.60 87.47 88.31 2,873,418 +0.88(+1.01%)
Dec 22, 2021 86.64 87.50 86.53 87.43 3,094,338 +0.69(+0.80%)
Dec 21, 2021 86.28 87.08 86.21 86.74 4,530,377 +1.08(+1.26%)
Dec 20, 2021 85.98 86.03 84.57 85.66 7,077,735 -2.00(-2.28%)
Dec 17, 2021 88.45 88.71 87.60 87.66 7,832,739 -1.11(-1.25%)
Dec 16, 2021 88.47 89.34 88.40 88.77 6,534,862 +0.90(+1.02%)
Dec 15, 2021 87.31 87.97 86.36 87.87 7,311,483 +0.19(+0.22%)
Dec 14, 2021 87.70 88.42 87.44 87.68 4,536,792 -0.09(-0.10%)
Dec 13, 2021 88.25 88.45 87.48 87.77 4,703,327 -0.53(-0.60%)
Dec 10, 2021 88.43 88.64 87.72 88.30 4,792,565 +0.54(+0.62%)
Dec 09, 2021 87.59 88.18 87.40 87.76 3,300,767 -0.49(-0.56%)
Dec 08, 2021 88.18 88.44 87.74 88.25 4,608,212 +0.37(+0.42%)
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 6,140,124 +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%)
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.