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

68.01 -0.18 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 68.14 69.27 67.80 68.01 5,410,418 -0.18(-0.26%)
Sep 29, 2022 68.55 68.55 67.20 68.19 5,727,278 -1.02(-1.47%)
Sep 28, 2022 67.83 69.53 67.56 69.21 6,753,957 +1.74(+2.58%)
Sep 27, 2022 68.18 68.57 66.85 67.47 7,078,923 +0.15(+0.22%)
Sep 26, 2022 67.94 68.81 66.98 67.32 7,489,054 -1.11(-1.62%)
Sep 23, 2022 68.66 68.75 67.41 68.43 7,005,140 -1.43(-2.05%)
Sep 22, 2022 71.00 71.20 69.81 69.86 5,876,469 -0.85(-1.20%)
Sep 21, 2022 72.81 72.96 70.68 70.71 8,883,658 -1.58(-2.19%)
Sep 20, 2022 72.69 72.69 71.75 72.29 4,774,917 -1.40(-1.90%)
Sep 19, 2022 71.70 73.79 71.61 73.69 5,161,722 +0.79(+1.08%)
Sep 16, 2022 73.07 73.18 72.11 72.90 8,132,684 -1.17(-1.58%)
Sep 15, 2022 74.77 75.55 73.94 74.07 5,208,010 -0.99(-1.32%)
Sep 14, 2022 75.65 75.73 74.33 75.06 5,781,316 -0.93(-1.22%)
Sep 13, 2022 76.79 77.66 75.80 75.99 4,772,010 -2.81(-3.57%)
Sep 12, 2022 78.87 79.18 78.32 78.80 4,049,539 +0.73(+0.94%)
Sep 09, 2022 77.68 78.28 77.47 78.07 3,648,273 +1.16(+1.51%)
Sep 08, 2022 75.41 76.97 75.14 76.91 4,398,294 +0.74(+0.97%)
Sep 07, 2022 73.92 76.30 73.75 76.17 6,096,212 +2.05(+2.77%)
Sep 06, 2022 74.78 75.05 73.79 74.12 6,275,608 -0.23(-0.31%)
Sep 02, 2022 75.52 76.11 74.02 74.35 7,067,101 -0.07(-0.09%)
Sep 01, 2022 74.50 74.63 73.51 74.42 5,898,014 -0.99(-1.31%)
Aug 31, 2022 76.48 76.48 75.38 75.41 5,025,476 -0.94(-1.23%)
Aug 30, 2022 77.82 77.87 75.90 76.35 3,701,285 -1.27(-1.64%)
Aug 29, 2022 77.31 78.26 77.12 77.62 3,599,498 -0.55(-0.70%)
Aug 26, 2022 80.82 80.89 78.11 78.17 4,333,036 -2.47(-3.06%)
Aug 25, 2022 79.39 80.67 79.39 80.64 3,065,456 +1.79(+2.27%)
Aug 24, 2022 78.58 79.14 78.36 78.85 2,889,093 +0.17(+0.22%)
Aug 23, 2022 77.92 79.07 77.92 78.68 4,920,089 +0.77(+0.99%)
Aug 22, 2022 77.94 78.34 77.63 77.91 3,515,963 -1.26(-1.59%)
Aug 19, 2022 80.21 80.21 78.88 79.17 3,317,259 -1.48(-1.84%)
Aug 18, 2022 80.72 80.84 80.13 80.65 2,281,369 +0.25(+0.31%)
Aug 17, 2022 80.61 80.79 79.97 80.40 4,079,896 -1.12(-1.37%)
Aug 16, 2022 80.84 81.87 80.83 81.52 2,605,714 +0.45(+0.56%)
Aug 15, 2022 80.26 81.19 79.99 81.07 3,190,137 -0.05(-0.06%)
Aug 12, 2022 79.87 81.14 79.72 81.12 3,723,637 +1.50(+1.88%)
Aug 11, 2022 80.08 80.63 79.52 79.62 3,064,578 +0.27(+0.34%)
Aug 10, 2022 78.66 79.80 78.64 79.35 4,264,125 +2.19(+2.84%)
Aug 09, 2022 77.67 77.70 76.89 77.16 6,993,659 -0.38(-0.49%)
Aug 08, 2022 78.05 78.64 77.49 77.54 4,707,126 +0.43(+0.56%)
Aug 05, 2022 76.23 77.44 76.12 77.11 2,945,981 +0.27(+0.35%)
Aug 04, 2022 76.91 77.50 76.45 76.84 3,449,446 +0.05(+0.07%)
Aug 03, 2022 77.13 77.32 76.14 76.79 4,800,743 +0.08(+0.10%)
Aug 02, 2022 77.11 77.78 76.28 76.71 5,683,695 -0.79(-1.02%)
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.