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

76.32 USD +1.01 (+1.34%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 75.56 77.46 75.43 76.32 14,835,843 +1.01(+1.34%)
Mar 05, 2021 74.38 75.56 72.82 75.31 11,756,800 +1.69(+2.30%)
Mar 04, 2021 74.96 75.26 72.34 73.62 18,500,968 -1.46(-1.94%)
Mar 03, 2021 75.55 76.09 75.07 75.08 8,670,180 -0.75(-0.99%)
Mar 02, 2021 75.63 76.52 75.58 75.83 7,564,615 +0.42(+0.56%)
Mar 01, 2021 74.52 75.81 74.52 75.41 7,508,045 +1.86(+2.53%)
Feb 26, 2021 74.31 74.54 73.07 73.55 8,140,100 -0.95(-1.28%)
Feb 25, 2021 76.11 76.24 74.20 74.50 10,187,716 -1.76(-2.31%)
Feb 24, 2021 75.64 76.58 75.36 76.26 7,381,669 +0.66(+0.87%)
Feb 23, 2021 75.30 75.80 73.96 75.60 11,012,197 +0.26(+0.35%)
Feb 22, 2021 74.96 75.64 74.71 75.34 6,099,326 +0.29(+0.39%)
Feb 19, 2021 74.12 75.38 74.10 75.05 5,680,400 +1.35(+1.83%)
Feb 18, 2021 73.97 74.05 73.36 73.70 6,058,772 -0.46(-0.62%)
Feb 17, 2021 73.99 74.30 73.20 74.16 5,910,570 -0.04(-0.05%)
Feb 16, 2021 74.62 74.87 74.09 74.20 6,192,859 -0.14(-0.19%)
Feb 12, 2021 73.42 74.38 73.32 74.34 3,287,800 +0.76(+1.03%)
Feb 11, 2021 73.73 74.00 72.95 73.58 6,673,006 +0.07(+0.10%)
Feb 10, 2021 74.07 74.14 73.04 73.51 5,458,699 -0.08(-0.11%)
Feb 09, 2021 74.18 74.24 73.41 73.59 7,256,981 -0.55(-0.74%)
Feb 08, 2021 74.16 74.40 73.95 74.14 6,317,808 +0.61(+0.83%)
Feb 05, 2021 72.99 73.63 72.84 73.53 6,287,900 +1.24(+1.72%)
Feb 04, 2021 72.34 72.68 71.67 72.29 6,497,108 -0.26(-0.36%)
Feb 03, 2021 72.61 72.98 72.28 72.55 6,423,132 +0.14(+0.19%)
Feb 02, 2021 72.00 72.77 71.60 72.41 7,894,634 +0.94(+1.32%)
Feb 01, 2021 71.37 71.60 70.32 71.47 8,005,626 +0.83(+1.17%)
Jan 29, 2021 71.74 72.11 70.28 70.64 8,989,900 -1.40(-1.94%)
Jan 28, 2021 71.53 72.49 71.34 72.04 7,241,699 +1.22(+1.72%)
Jan 27, 2021 71.85 71.85 70.01 70.82 12,389,522 -2.15(-2.95%)
Jan 26, 2021 74.45 74.73 72.95 72.97 6,777,440 -1.02(-1.38%)
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%)
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.