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

80.14 USD -0.19 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 80.20 80.38 79.78 80.14 4,656,137 -0.19(-0.24%)
Apr 12, 2021 80.00 80.42 79.98 80.33 4,428,228 +0.28(+0.35%)
Apr 09, 2021 79.55 80.07 79.31 80.05 5,308,900 +0.69(+0.87%)
Apr 08, 2021 79.44 79.51 78.70 79.36 5,414,229 +0.10(+0.13%)
Apr 07, 2021 80.52 80.65 79.09 79.26 8,787,839 -1.39(-1.72%)
Apr 06, 2021 80.33 80.93 80.26 80.65 6,275,976 +0.18(+0.22%)
Apr 05, 2021 80.31 80.76 79.92 80.47 8,730,480 +0.98(+1.23%)
Apr 01, 2021 78.93 79.54 78.45 79.49 7,163,100 +0.69(+0.88%)
Mar 31, 2021 79.34 79.58 78.60 78.80 7,087,395 -0.39(-0.49%)
Mar 30, 2021 79.39 79.61 78.98 79.19 6,570,522 -0.23(-0.29%)
Mar 29, 2021 79.40 80.17 78.97 79.42 6,489,836 -0.27(-0.34%)
Mar 26, 2021 78.49 79.75 78.23 79.69 7,609,500 +1.93(+2.48%)
Mar 25, 2021 76.34 77.90 75.90 77.76 7,696,074 +1.11(+1.45%)
Mar 24, 2021 76.44 77.71 76.44 76.65 6,735,478 +0.55(+0.72%)
Mar 23, 2021 77.37 77.43 75.83 76.10 10,234,877 -1.62(-2.08%)
Mar 22, 2021 77.55 78.04 77.09 77.72 6,438,340 -0.28(-0.36%)
Mar 19, 2021 78.24 78.53 77.08 78.00 8,918,400 -0.39(-0.50%)
Mar 18, 2021 78.64 79.54 78.24 78.39 6,586,340 -0.44(-0.56%)
Mar 17, 2021 78.06 79.01 77.87 78.83 5,545,606 +0.70(+0.90%)
Mar 16, 2021 78.71 78.79 77.69 78.13 6,577,190 -0.65(-0.83%)
Mar 15, 2021 78.69 78.83 77.83 78.78 4,646,438 +0.09(+0.11%)
Mar 12, 2021 78.47 78.74 78.26 78.69 4,813,900 +0.21(+0.27%)
Mar 11, 2021 78.78 79.11 78.43 78.48 4,762,021 +0.42(+0.54%)
Mar 10, 2021 77.17 78.67 77.12 78.06 7,168,262 +1.27(+1.65%)
Mar 09, 2021 76.83 77.41 76.27 76.79 7,866,334 +0.47(+0.62%)
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%)
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.