MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XLB — State Street Materials Select Sector SPDR ETF
NYSE ArcaState Street Materials Select Sector SPDR ETF
$49.27
+0.29(+0.59%)
- O
- 48.81
- H
- 49.28
- L
- 48.70
- V
- 13.68M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.27
Period Return+19.05%
Period High$54.19
Period Low$40.98
Avg Daily Volume12.83M
Total Trading Days365
XLB — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.81 | $49.28 | $48.70 | $49.27 | +$0.29 | +0.59% | 13,680,618 | $49.06 | $48.70 $49.28 |
| Oct 7, 2026 | $49.30 | $49.41 | $48.87 | $48.98 | $-0.75 | -1.51% | 9,797,594 | $49.08 | $48.87 $49.41 |
| Oct 6, 2026 | $49.55 | $49.97 | $49.45 | $49.73 | +$0.23 | +0.46% | 12,922,012 | $49.74 | $49.45 $49.97 |
| Oct 5, 2026 | $48.83 | $49.77 | $48.51 | $49.50 | +$0.64 | +1.31% | 13,539,632 | $49.26 | $48.51 $49.77 |
| Oct 2, 2026 | $48.83 | $49.36 | $48.80 | $48.86 | +$0.32 | +0.66% | 13,936,132 | $49.01 | $48.80 $49.36 |
| Oct 1, 2026 | $48.34 | $48.64 | $47.81 | $48.54 | $-0.16 | -0.33% | 25,570,064 | $48.29 | $47.81 $48.64 |
| Sep 30, 2026 | $49.29 | $49.43 | $48.69 | $48.70 | $-0.40 | -0.81% | 11,244,187 | $49.06 | $48.69 $49.43 |
| Sep 29, 2026 | $49.39 | $49.55 | $48.91 | $49.10 | $-0.37 | -0.75% | 12,116,154 | $49.12 | $48.91 $49.55 |
| Sep 28, 2026 | $49.30 | $49.74 | $48.94 | $49.47 | $-0.33 | -0.66% | 10,938,441 | $49.46 | $48.94 $49.74 |
| Sep 25, 2026 | $49.78 | $49.96 | $49.45 | $49.80 | +$0.12 | +0.24% | 10,013,720 | $49.74 | $49.45 $49.96 |
| Sep 24, 2026 | $50.14 | $50.23 | $49.57 | $49.68 | $-0.60 | -1.19% | 12,868,184 | $49.83 | $49.57 $50.23 |
| Sep 23, 2026 | $50.25 | $50.54 | $50.04 | $50.28 | $-0.25 | -0.49% | 10,467,003 | $50.33 | $50.04 $50.54 |
| Sep 22, 2026 | $50.07 | $50.64 | $49.91 | $50.53 | +$0.82 | +1.65% | 10,405,522 | $50.30 | $49.91 $50.64 |
| Sep 21, 2026 | $50.13 | $50.18 | $49.66 | $49.71 | $-0.28 | -0.56% | 10,586,632 | $49.84 | $49.66 $50.18 |
| Sep 18, 2026 | $50.43 | $50.62 | $49.88 | $49.99 | $-0.72 | -1.42% | 10,500,973 | $50.04 | $49.88 $50.62 |
| Sep 17, 2026 | $50.90 | $51.01 | $50.52 | $50.71 | +$0.35 | +0.69% | 9,063,837 | $50.77 | $50.52 $51.01 |
| Sep 16, 2026 | $50.93 | $51.11 | $49.91 | $50.36 | $-0.37 | -0.73% | 9,587,523 | $50.60 | $49.91 $51.11 |
| Sep 15, 2026 | $50.55 | $50.75 | $50.26 | $50.73 | +$0.24 | +0.48% | 9,844,223 | $50.52 | $50.26 $50.75 |
| Sep 14, 2026 | $50.68 | $50.81 | $50.34 | $50.49 | $-0.46 | -0.90% | 11,410,431 | $50.53 | $50.34 $50.81 |
| Sep 11, 2026 | $51.19 | $51.21 | $50.87 | $50.95 | +$0.19 | +0.37% | 8,969,603 | $51.01 | $50.87 $51.21 |
| Sep 10, 2026 | $50.76 | $51.05 | $50.58 | $50.76 | $-0.63 | -1.23% | 9,652,458 | $50.75 | $50.58 $51.05 |
| Sep 9, 2026 | $52.02 | $52.15 | $51.38 | $51.39 | $-0.55 | -1.06% | 13,121,487 | $51.65 | $51.38 $52.15 |
| Sep 8, 2026 | $52.36 | $52.58 | $51.94 | $51.94 | $-0.50 | -0.95% | 11,935,822 | $52.23 | $51.94 $52.58 |
| Sep 4, 2026 | $52.16 | $52.67 | $51.98 | $52.44 | $-0.18 | -0.34% | 10,873,875 | $52.43 | $51.98 $52.67 |
| Sep 3, 2026 | $53.45 | $53.52 | $52.34 | $52.62 | $-0.33 | -0.62% | 14,287,871 | $52.72 | $52.34 $53.52 |
| Sep 2, 2026 | $52.36 | $53.19 | $52.27 | $52.95 | +$0.88 | +1.69% | 12,846,733 | $52.95 | $52.27 $53.19 |
| Sep 1, 2026 | $52.44 | $52.46 | $52.02 | $52.07 | $-0.62 | -1.18% | 15,500,499 | $52.18 | $52.02 $52.46 |
| Aug 31, 2026 | $53.16 | $53.26 | $52.57 | $52.69 | $-0.49 | -0.92% | 12,113,056 | $52.81 | $52.57 $53.26 |
| Aug 28, 2026 | $53.66 | $53.80 | $52.84 | $53.18 | $-0.05 | -0.09% | 13,595,060 | $53.15 | $52.84 $53.80 |
| Aug 27, 2026 | $53.22 | $53.49 | $53.10 | $53.23 | $-0.44 | -0.82% | 7,784,647 | $53.29 | $53.10 $53.49 |