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

72.72 +0.09 (+0.12%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 72.17 72.64 71.11 72.63 9,706,777 -1.49(-2.01%)
Jul 01, 2022 72.99 74.23 72.19 74.12 8,217,101 +0.52(+0.71%)
Jun 30, 2022 73.32 74.28 72.58 73.60 6,929,973 -0.88(-1.18%)
Jun 29, 2022 75.16 75.29 73.71 74.48 5,297,412 -0.54(-0.72%)
Jun 28, 2022 76.28 76.99 74.90 75.02 4,923,194 -0.81(-1.07%)
Jun 27, 2022 76.40 76.66 75.60 75.83 6,791,861 -0.63(-0.82%)
Jun 24, 2022 74.04 76.48 73.96 76.46 11,247,821 +2.92(+3.97%)
Jun 23, 2022 74.26 74.68 72.77 73.54 9,467,407 -1.02(-1.37%)
Jun 22, 2022 73.90 75.29 73.69 74.56 8,032,115 -0.97(-1.28%)
Jun 21, 2022 75.57 75.88 74.95 75.53 5,616,598 +0.61(+0.81%)
Jun 17, 2022 74.94 75.46 73.62 74.92 12,509,839 -0.13(-0.17%)
Jun 16, 2022 75.73 75.98 74.41 75.05 9,284,685 -2.81(-3.61%)
Jun 15, 2022 78.87 78.97 76.44 77.86 10,429,713 -0.02(-0.03%)
Jun 14, 2022 78.46 78.93 77.27 77.88 7,850,377 -0.60(-0.76%)
Jun 13, 2022 79.58 79.76 78.02 78.48 10,410,234 -3.19(-3.91%)
Jun 10, 2022 82.62 82.76 81.56 81.67 8,334,193 -2.58(-3.06%)
Jun 09, 2022 85.63 85.92 84.22 84.25 5,406,431 -2.04(-2.36%)
Jun 08, 2022 87.21 87.95 86.09 86.29 4,237,643 -1.83(-2.08%)
Jun 07, 2022 86.75 88.22 86.52 88.12 6,205,853 +0.63(+0.72%)
Jun 06, 2022 87.31 87.84 87.02 87.49 5,592,126 +0.82(+0.95%)
Jun 03, 2022 86.74 87.36 86.36 86.67 5,325,678 -0.85(-0.97%)
Jun 02, 2022 86.08 87.52 85.89 87.52 6,524,441 +2.35(+2.76%)
Jun 01, 2022 86.17 86.44 84.34 85.17 7,175,034 -0.86(-1.00%)
May 31, 2022 86.54 86.86 85.74 86.03 9,245,443 -1.33(-1.52%)
May 27, 2022 86.08 87.39 85.94 87.36 6,794,393 +2.00(+2.34%)
May 26, 2022 84.40 85.79 84.24 85.36 5,536,538 +1.54(+1.84%)
May 25, 2022 83.13 84.17 82.84 83.82 5,535,825 +0.37(+0.44%)
May 24, 2022 83.65 83.74 82.02 83.45 7,029,814 -0.48(-0.57%)
May 23, 2022 83.47 84.13 82.90 83.93 6,380,150 +1.51(+1.83%)
May 20, 2022 83.43 83.75 80.62 82.42 8,053,130 -0.20(-0.24%)
May 19, 2022 81.50 83.59 81.40 82.62 8,097,558 +0.58(+0.71%)
May 18, 2022 83.86 84.05 81.69 82.04 6,966,123 -2.63(-3.11%)
May 17, 2022 84.19 84.80 83.34 84.67 7,568,720 +2.33(+2.83%)
May 16, 2022 82.14 83.00 81.39 82.34 8,346,291 -0.15(-0.18%)
May 13, 2022 81.89 83.31 81.89 82.49 8,647,685 +1.25(+1.54%)
May 12, 2022 80.54 82.05 79.76 81.24 13,228,949 -0.15(-0.18%)
May 11, 2022 81.58 83.57 81.21 81.39 16,918,308 +0.04(+0.05%)
May 10, 2022 83.22 83.44 80.38 81.35 17,015,216 -0.51(-0.62%)
May 09, 2022 82.99 83.74 81.63 81.86 13,940,778 -2.67(-3.16%)
May 06, 2022 85.08 85.08 83.13 84.53 14,357,923 -1.23(-1.43%)
May 05, 2022 87.88 88.17 84.83 85.76 12,271,580 -2.74(-3.10%)
May 04, 2022 86.28 88.56 85.49 88.50 14,905,639 +2.78(+3.24%)
May 03, 2022 84.83 86.20 84.66 85.72 11,422,572 +0.95(+1.12%)
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.