Materials Select Sector SPDR ETF Price History, XLB Historical Prices

Add to My Stocks
$59.62 $0.21 (0.35%) XLB stock closing price Sep 17, 2018 (Closing)

View and download Materials Select Sector SPDR ETF Price history for the last 10 years. Historical Prices are provided with the open, high, low, close, volume, and Materials Select Sector SPDR ETF P/E ratio data for the stock. The Price was at a 5 year high of $64.09 on Jan 26, 2018 as seen from Materials Select Sector SPDR ETF Price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-09-17 59.39 59.97 59.39 59.62 3,883,388 - -
2018-09-12 59.16 59.47 58.93 59.2 6,241,297 - -
2018-09-10 59.14 59.37 59.02 59.05 4,771,496 - -
2018-09-06 59.32 59.72 58.96 59.37 6,004,089 - -
2018-09-05 58.81 59.36 58.64 59.25 4,640,380 - -
2018-09-04 59.11 59.14 58.56 58.86 5,972,217 - -
2018-08-30 59.88 60.16 59.27 59.45 5,839,252 - -
2018-08-29 59.72 60.27 59.46 60.16 4,278,504 - -
2018-08-28 60.03 60.3 59.52 59.71 3,843,119 - -
2018-08-23 58.65 58.65 58.21 58.37 4,442,032 - -
2018-08-22 59.04 59.14 58.7 58.77 5,432,679 - -
2018-08-21 58.96 59.34 58.86 59.07 4,958,048 - -
2018-08-17 57.89 58.54 57.87 58.43 5,258,994 - -
2018-08-16 57.87 58.32 57.87 58 6,344,664 - -
2018-08-14 58.33 58.89 58.29 58.58 4,136,045 - -
2018-08-13 58.73 58.97 57.87 58.09 5,436,071 - -
2018-08-09 59.41 59.87 59.41 59.54 4,244,066 - -
2018-08-07 59.44 59.82 59.41 59.47 4,757,422 - -
2018-08-06 58.83 59.5 58.64 59.27 4,631,077 - -
2018-08-03 58.93 59.32 58.89 59.29 5,329,586 - -
2018-08-02 58.63 58.76 58.06 58.73 9,268,116 - -
2018-08-01 59.6 59.73 59.01 59.12 6,060,357 - -
2018-07-31 59.32 59.89 59.3 59.73 5,237,590 - -
2018-07-27 59.7 59.75 59.15 59.3 5,521,057 - -
2018-07-26 59.17 59.63 58.98 59.52 6,197,677 - -
2018-07-25 58.75 59.26 58.34 59.18 4,733,608 - -
2018-07-24 58.38 59.05 58.38 58.72 7,116,827 - -
2018-07-23 58.27 58.29 57.92 57.97 4,149,457 - -
2018-07-20 58.29 58.5 58.02 58.29 7,321,014 - -
2018-07-18 58.8 59.14 58.32 58.32 5,887,189 - -
2018-07-17 58.16 59.07 57.94 58.87 7,681,982 - -
2018-07-12 58.83 58.88 58.37 58.61 6,618,968 - -
2018-07-11 58.85 59.02 58.21 58.47 11,345,587 - -
2018-07-10 58.95 59.5 58.95 59.47 5,973,637 - -
2018-07-09 58.73 59 58.68 58.97 4,537,813 - -
2018-07-06 58.06 58.62 57.79 58.45 4,530,920 - -
2018-07-05 58.06 58.21 57.61 58.16 5,559,184 - -
2018-07-03 58.13 58.49 57.53 57.66 3,389,430 - -
2018-07-02 57.65 57.89 57.35 57.76 7,682,862 - -
2018-06-29 57.99 58.77 57.99 58.07 5,042,866 - -
2018-06-28 57.67 58.01 57.26 57.87 5,889,365 - -
2018-06-27 58.14 58.75 57.63 57.65 5,787,753 - -
2018-06-26 57.71 58.01 57.59 57.83 3,708,118 - -
2018-06-25 58.23 58.23 57.14 57.61 9,790,554 - -
2018-06-22 58.11 58.66 58.11 58.52 7,114,403 - -
2018-06-21 58.16 58.22 57.58 57.68 7,186,477 - -
2018-06-20 58.73 58.73 58.06 58.3 5,335,255 - -
2018-06-19 58.88 59 57.99 58.49 7,211,672 - -
2018-06-18 59.27 59.69 59.2 59.58 8,991,531 - -
2018-06-15 59.76 59.93 59.31 59.73 6,527,632 - -
2018-06-14 60.59 60.73 60.19 60.43 2,539,707 - -
2018-06-13 61.07 61.1 60.27 60.34 4,059,216 - -
2018-06-12 61.01 61.21 60.77 61 4,477,894 - -
2018-06-11 60.75 61.07 60.64 60.92 2,886,786 - -
2018-06-08 60.6 60.94 60.27 60.83 3,785,980 - -
2018-06-07 61 61.05 60.39 60.66 5,157,258 - -
2018-06-06 59.93 60.99 59.76 60.97 8,192,437 - -
2018-06-05 59.48 60.07 59.4 59.86 3,325,726 - -
2018-06-04 59.3 59.53 59.26 59.41 4,539,890 - -
2018-06-01 58.61 59.26 58.61 59.07 3,802,671 - -
2018-05-31 58.74 58.83 58.15 58.18 5,778,257 - -
2018-05-30 58.41 58.85 58.23 58.67 4,353,085 - -
2018-05-29 58.51 58.86 57.8 57.99 5,849,906 - -
2018-05-28 0 0 0 59.01 0 - -
2018-05-25 59.08 59.19 58.8 59.01 4,057,666 - -
2018-05-24 59.42 59.64 59.03 59.33 3,549,370 - -
2018-05-23 59.29 59.56 59.01 59.54 3,649,405 - -
2018-05-22 60.18 60.36 59.62 59.68 3,852,495 - -
2018-05-21 60.18 60.32 59.97 60.18 5,296,034 - -
2018-05-18 59.71 60.03 59.68 59.86 3,275,355 - -
2018-05-17 59.5 60 59.5 59.78 10,367,324 - -
2018-05-16 58.94 59.72 58.94 59.64 3,362,412 - -
2018-05-15 58.82 59.04 58.46 58.94 7,164,115 - -
2018-05-14 59.06 59.31 58.89 59.12 2,785,781 - -
2018-05-11 58.95 59.37 58.81 58.89 3,552,474 - -
2018-05-10 58.54 59.25 58.5 58.91 4,832,997 - -
2018-05-09 57.88 58.57 57.88 58.49 12,032,851 - -
2018-05-08 57.64 57.9 57.35 57.66 3,674,612 - -
2018-05-07 57.86 58.14 57.59 57.78 4,945,845 - -
2018-05-04 56.72 58.12 56.69 57.8 4,453,112 - -
2018-05-03 56.9 57.46 56.29 57.09 9,760,780 - -
2018-05-02 57.05 57.27 56.72 56.83 6,370,269 - -
2018-05-01 56.7 56.98 56.22 56.96 6,281,069 - -
2018-04-30 57.85 58.05 56.95 57.01 4,875,198 - -
2018-04-27 57.92 58.07 57.35 57.76 7,898,374 - -
2018-04-26 57.82 58.15 57.49 57.91 4,937,570 - -
2018-04-25 57.34 57.73 56.82 57.55 7,950,493 - -
2018-04-24 59.05 59.05 56.64 57.24 8,724,227 - -
2018-04-23 58.88 59.07 58.67 58.83 3,097,737 - -
Get more Data

Materials Select Sector SPDR ETF Price History Chart

View XLB PE ratio, PS ratio stocks charts and compare with peers.
XLB Chart
Note: Compare Materials Select Sector SPDR ETF stock price history with the index and industry peers.

Materials Select Sector SPDR ETF Stock Price History: Past 5 years

Max Stock Price64.09Jan 26,2018
Min Stock Price37.28Jan 25,2016
Avg Stock Price50.21

XLB Industry Peers

Company Price Change (%)
Ishares Us Real Estate Etf (IYR)82.520.29 (0.35%)
Ishares Us Technology Etf (IYW)189.952.94 (1.52%)
Invs-em Svn Dp (PCY)26.730.1 (0.37%)
Utilities Select Sector Spdr Etf (XLU)54.480.18 (0.33%)
Ameri Cap Senior Floating (ACSF)3.680 (0%)
Bexil (BXLC)10.80.2 (1.82%)
Kayne Anderson (KED)18.450.1 (0.54%)

Materials Select Sector SPDR ETF share price history helps an investor analyze a company's history and do Materials Select Sector SPDR ETF Analysis . The price movement is easily depicted in the Materials Select Sector SPDR ETF Price history chart. The daily volume changes indicate the investor interest in the stock. XLB stock saw an opening price of $59.39, and a closing price of $59.62 on Sep 17, 2018. Materials Select Sector SPDR ETF historical P/S ratio was at a high of - on Sep 17, 2018 and a low of - on Sep 17, 2018.