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

82.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 82.14 83.00 81.39 82.34 8,346,291 -0.15(-0.18%)
May 13, 2022 81.89 83.31 81.89 82.49 8,647,685 +1.25(+1.54%)
May 12, 2022 80.54 82.05 79.76 81.24 13,228,949 -0.15(-0.18%)
May 11, 2022 81.58 83.57 81.21 81.39 16,918,308 +0.04(+0.05%)
May 10, 2022 83.22 83.44 80.38 81.35 17,015,216 -0.51(-0.62%)
May 09, 2022 82.99 83.74 81.63 81.86 13,940,778 -2.67(-3.16%)
May 06, 2022 85.08 85.08 83.13 84.53 14,357,923 -1.23(-1.43%)
May 05, 2022 87.88 88.17 84.83 85.76 12,271,580 -2.74(-3.10%)
May 04, 2022 86.28 88.56 85.49 88.50 14,905,639 +2.78(+3.24%)
May 03, 2022 84.83 86.20 84.66 85.72 11,422,572 +0.95(+1.12%)
May 02, 2022 85.14 85.50 83.13 84.77 16,420,688 -0.26(-0.31%)
Apr 29, 2022 87.05 87.77 84.82 85.03 10,632,892 -1.74(-2.01%)
Apr 28, 2022 85.84 87.07 84.39 86.77 10,377,022 +1.35(+1.58%)
Apr 27, 2022 84.94 86.39 84.67 85.42 13,024,793 +1.24(+1.47%)
Apr 26, 2022 85.88 86.36 84.14 84.18 10,694,705 -1.32(-1.54%)
Apr 25, 2022 84.83 85.72 83.14 85.50 13,344,278 -0.24(-0.28%)
Apr 22, 2022 88.33 88.35 85.58 85.74 9,412,142 -3.33(-3.74%)
Apr 21, 2022 91.23 88.82 89.07 7,664,336 -1.48(-1.63%)
Apr 20, 2022 90.12 90.90 89.95 90.55 8,644,681 +0.57(+0.63%)
Apr 19, 2022 88.89 90.17 88.67 89.98 5,060,680 +0.84(+0.94%)
Apr 18, 2022 89.00 89.67 88.84 89.14 6,221,530 +0.08(+0.09%)
Apr 14, 2022 89.46 90.12 89.01 89.06 6,332,046 -0.30(-0.34%)
Apr 13, 2022 88.23 89.40 87.88 89.36 8,530,761 +1.30(+1.48%)
Apr 12, 2022 88.47 89.21 87.70 88.06 7,170,278 +0.02(+0.02%)
Apr 11, 2022 88.19 88.98 87.93 88.04 6,133,105 -0.44(-0.50%)
Apr 08, 2022 88.45 89.06 87.99 88.48 5,155,544 +0.54(+0.61%)
Apr 07, 2022 87.48 88.30 86.87 87.94 5,764,617 +0.57(+0.65%)
Apr 06, 2022 87.82 87.85 86.61 87.37 8,397,549 -1.02(-1.15%)
Apr 05, 2022 89.05 89.66 88.13 88.39 5,728,705 -0.71(-0.80%)
Apr 04, 2022 89.23 89.23 88.31 89.10 5,757,909 +0.02(+0.02%)
Apr 01, 2022 88.66 89.41 88.14 89.08 6,270,041 +0.93(+1.06%)
Mar 31, 2022 88.97 89.64 88.14 88.15 5,299,715 -1.19(-1.33%)
Mar 30, 2022 89.67 89.83 88.91 89.34 4,483,581 -0.30(-0.33%)
Mar 29, 2022 88.97 89.64 88.30 89.64 7,883,975 +0.75(+0.84%)
Mar 28, 2022 88.96 89.02 88.01 88.89 5,353,190 -0.40(-0.45%)
Mar 25, 2022 88.50 89.34 88.34 89.29 5,025,039 +0.99(+1.12%)
Mar 24, 2022 87.10 88.34 87.03 88.30 5,453,402 +1.74(+2.01%)
Mar 23, 2022 86.75 87.15 86.45 86.56 5,789,384 -0.40(-0.46%)
Mar 22, 2022 87.15 87.51 86.64 86.96 6,965,968 +0.47(+0.54%)
Mar 21, 2022 86.13 86.87 85.92 86.49 8,879,687 +0.39(+0.45%)
Mar 18, 2022 85.16 86.25 84.93 86.10 9,621,106 +0.52(+0.61%)
Mar 17, 2022 83.69 85.62 83.58 85.58 7,051,505 +1.61(+1.92%)
Mar 16, 2022 83.60 84.76 82.28 83.97 11,946,597 +1.30(+1.57%)
Mar 15, 2022 81.77 82.83 81.22 82.67 9,084,922 +0.94(+1.15%)
Mar 14, 2022 82.38 82.91 81.32 81.73 7,815,465 -0.12(-0.15%)
Mar 11, 2022 82.57 83.28 81.78 81.85 6,931,484 -0.61(-0.74%)
Mar 10, 2022 81.39 82.56 82.46 7,795,019 +0.22(+0.27%)
Mar 09, 2022 81.09 82.73 80.65 82.24 10,313,159 +2.47(+3.10%)
Mar 08, 2022 80.29 81.45 79.29 79.77 12,994,932 -0.41(-0.51%)
Mar 07, 2022 82.83 82.89 80.17 80.18 10,913,242 -2.88(-3.47%)
Mar 04, 2022 82.33 83.09 81.68 83.06 8,664,542 -0.29(-0.35%)
Mar 03, 2022 83.99 84.29 82.51 83.35 9,735,895 +0.10(+0.12%)
Mar 02, 2022 81.96 83.71 81.77 83.25 9,571,453 +1.79(+2.20%)
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.