FinancialContent is the trusted provider of stock market information to the media industry.
S&P 500 Materials Sector SPDR (NY: XLB)
61.71 USD  +0.21 (+0.34%)
Official Closing Price  /  Updated: 7:59 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 61.18 61.72 60.89 61.71 3,985,800 +0.21(+0.34%)
Aug 06, 2020 61.68 61.84 61.26 61.50 6,969,680 -0.26(-0.42%)
Aug 05, 2020 61.44 62.41 61.27 61.76 5,896,986 +0.89(+1.46%)
Aug 04, 2020 59.78 61.01 59.66 60.87 7,917,484 +0.85(+1.42%)
Aug 03, 2020 60.67 60.69 60.01 60.02 5,538,892 -0.34(-0.56%)
Jul 31, 2020 60.41 60.51 59.60 60.36 5,270,600 +0.06(+0.10%)
Jul 30, 2020 60.57 60.75 59.80 60.30 7,021,131 -1.19(-1.94%)
Jul 29, 2020 61.19 61.67 61.09 61.49 4,111,547 +0.50(+0.82%)
Jul 28, 2020 62.17 62.17 60.93 60.99 4,570,137 -1.37(-2.20%)
Jul 27, 2020 61.87 62.59 61.67 62.36 3,640,844 +0.89(+1.45%)
Jul 24, 2020 61.46 61.79 61.12 61.47 5,863,400 -0.21(-0.34%)
Jul 23, 2020 61.82 62.28 61.25 61.68 4,414,035 -0.19(-0.31%)
Jul 22, 2020 61.06 61.89 61.04 61.87 2,949,654 +0.71(+1.16%)
Jul 21, 2020 61.01 61.46 61.01 61.16 3,777,223 +0.53(+0.87%)
Jul 20, 2020 61.13 61.29 60.53 60.63 3,593,164 -0.53(-0.87%)
Jul 17, 2020 61.08 61.32 60.86 61.16 4,077,800 +0.51(+0.84%)
Jul 16, 2020 60.57 61.11 60.35 60.65 5,563,581 +0.20(+0.33%)
Jul 15, 2020 60.49 60.70 60.04 60.45 8,228,681 +1.00(+1.68%)
Jul 14, 2020 57.87 59.53 57.80 59.45 9,434,132 +1.46(+2.52%)
Jul 13, 2020 58.59 59.17 57.95 57.99 9,034,618 +0.00(+0.00%)
Jul 10, 2020 57.13 58.06 57.09 57.99 4,657,200 +0.99(+1.74%)
Jul 09, 2020 57.81 57.89 56.36 57.00 15,729,378 -0.54(-0.94%)
Jul 08, 2020 58.47 58.78 56.89 57.54 9,166,810 -0.83(-1.42%)
Jul 07, 2020 57.93 58.53 57.89 58.37 7,448,809 +0.02(+0.03%)
Jul 06, 2020 58.62 58.68 57.60 58.35 7,864,167 +0.82(+1.43%)
Jul 02, 2020 57.26 58.00 57.14 57.53 8,033,100 +1.06(+1.88%)
Jul 01, 2020 56.41 56.66 55.70 56.47 8,146,082 +0.12(+0.21%)
Jun 30, 2020 55.36 56.68 55.20 56.35 3,938,883 +0.80(+1.44%)
Jun 29, 2020 54.95 55.79 54.82 55.55 4,939,074 +1.06(+1.95%)
Jun 26, 2020 55.04 55.14 54.16 54.49 8,172,900 -0.76(-1.38%)
Jun 25, 2020 54.42 55.31 53.93 55.25 5,254,695 +0.68(+1.25%)
Jun 24, 2020 55.61 55.67 54.41 54.57 5,652,998 -1.64(-2.92%)
Jun 23, 2020 56.92 56.97 56.19 56.21 3,115,978 +0.13(+0.23%)
Jun 22, 2020 55.86 56.31 55.37 56.08 3,369,442 -0.10(-0.18%)
Jun 19, 2020 57.29 57.39 55.78 56.18 7,418,400 -0.17(-0.30%)
Jun 18, 2020 56.10 56.67 56.00 56.35 3,567,561 +0.04(+0.07%)
Jun 17, 2020 57.14 57.20 56.15 56.31 4,025,431 -0.47(-0.83%)
Jun 16, 2020 57.54 57.79 55.91 56.78 9,502,439 +1.16(+2.09%)
Jun 15, 2020 53.59 55.95 53.29 55.62 6,885,667 +0.58(+1.05%)
Jun 12, 2020 55.86 56.09 54.00 55.04 13,931,800 +1.05(+1.94%)
Jun 11, 2020 56.85 57.02 53.76 53.99 29,098,416 -4.52(-7.73%)
Jun 10, 2020 59.43 59.43 58.27 58.51 5,192,360 -0.67(-1.13%)
Jun 09, 2020 59.22 59.57 58.83 59.18 6,008,942 -0.73(-1.22%)
Jun 08, 2020 60.06 60.24 59.38 59.91 5,256,466 +0.08(+0.13%)
Jun 05, 2020 59.87 60.29 59.64 59.83 5,629,900 +1.49(+2.55%)
Jun 04, 2020 57.89 58.50 57.80 58.34 4,503,652 +0.21(+0.36%)
Jun 03, 2020 57.55 58.55 57.48 58.13 4,724,106 +1.29(+2.27%)
Jun 02, 2020 56.01 56.92 55.95 56.84 4,327,748 +1.01(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.