Materials Select Sector SPDR Historical Stock Prices

(ETF)
XLB 
$51.12
*  
0.06
0.12%
Get XLB Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading XLB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.12  51.22  51.03  51.12 1,751,024
05/21/2015 51.02 51.285 50.8701 51.18 1,909,403
05/20/2015 51.12 51.17 50.87 51 2,203,638
05/19/2015 51.21 51.3 50.88 51.03 2,714,466
05/18/2015 51.29 51.45 51.17 51.28 2,685,350
05/15/2015 51.21 51.51 51.09 51.51 3,102,729
05/14/2015 50.98 51.3 50.98 51.26 3,159,475
05/13/2015 50.65 50.945 50.54 50.73 3,814,005
05/12/2015 51.14 51.14 50.76 50.79 3,774,840
05/11/2015 51.54 51.615 51.25 51.33 4,117,226
05/08/2015 51.35 51.78 51.34 51.57 4,630,967
05/07/2015 50.26 50.81 50.12 50.76 6,230,445
05/06/2015 50.82 50.92 50.355 50.54 5,014,058
05/05/2015 51 51.39 50.41 50.53 3,761,331
05/04/2015 51.4 51.49 51.09 51.11 4,150,209
05/01/2015 50.73 51.38 50.64 51.25 6,721,591
04/30/2015 50.56 50.8 50.23 50.42 4,446,665
04/29/2015 50.5 50.915 50.35 50.74 3,444,258
04/28/2015 50.69 50.84 50.41 50.77 3,184,489
04/27/2015 50.41 50.92 50.39 50.7 3,607,759
04/24/2015 50.09 50.28 49.995 50.26 3,086,455
04/23/2015 49.77 50.0501 49.59 49.84 4,827,700
04/22/2015 49.73 49.76 49.31 49.71 2,712,380
04/21/2015 50.11 50.11 49.42 49.61 3,971,908
04/20/2015 49.7 50.05 49.7 49.98 2,150,722
04/17/2015 49.8 49.96 49.44 49.62 3,811,170
04/16/2015 50.2 50.348 49.92 50.08 2,167,456
04/15/2015 49.82 50.38 49.82 50.19 3,109,568
04/14/2015 49.4 49.79 49.375 49.71 2,175,318
04/13/2015 49.52 49.743 49.475 49.5 1,504,586
04/10/2015 49.61 49.71 49.4654 49.7 1,659,158
04/09/2015 49.35 49.68 49.3 49.56 1,905,283
04/08/2015 49.51 49.61 49.17 49.42 2,125,636
04/07/2015 49.2 49.69 49.2 49.28 1,832,434
04/06/2015 48.91 49.5 48.59 49.36 2,678,813
04/02/2015 48.7 49.11 48.7 48.97 2,470,374
04/01/2015 48.88 49 48.48 48.92 4,207,951
03/31/2015 49.04 49.15 48.78 48.78 3,464,016
03/30/2015 48.91 49.43 48.91 49.27 2,780,836
03/27/2015 48.74 48.9 48.54 48.61 3,684,551
03/26/2015 48.45 48.81 48.39 48.63 4,072,368
03/25/2015 49.16 49.35 48.52 48.52 3,672,549
03/24/2015 49.13 49.3 48.9 49.07 2,223,867
03/23/2015 49.17 49.43 49.101 49.23 3,370,629
03/20/2015 49.04 49.545 48.88 49.23 4,753,563
03/19/2015 49.71 49.78 49.05 49.1 3,945,828
03/18/2015 48.97 50.26 48.71 49.96 6,474,040
03/17/2015 49.41 49.53 49 49.21 7,847,985
03/16/2015 50.06 50.06 49.541 49.76 4,012,642
03/13/2015 50.1 50.14 49.52 49.84 4,192,217
03/12/2015 49.75 50.355 49.75 50.32 3,100,598
03/11/2015 49.85 49.9399 49.62 49.7 2,535,234
03/10/2015 50.13 50.13 49.69 49.76 5,120,642
03/09/2015 50.5 50.6851 50.42 50.53 2,523,686
03/06/2015 50.92 50.93 50.36 50.46 4,394,986
03/05/2015 51.5 51.5 50.97 51.15 1,937,438
03/04/2015 51.26 51.49 51.015 51.37 3,293,144
03/03/2015 51.64 51.815 51.38 51.55 3,208,255
03/02/2015 51.51 51.845 51.27 51.83 3,275,171
02/27/2015 51.55 51.76 51.47 51.49 3,358,429
02/26/2015 51.93 52.04 51.46 51.61 2,720,186
02/25/2015 52.06 52.22 51.85 51.94 1,957,615
02/24/2015 52.01 52.16 51.8 52.09 2,306,822
02/23/2015 51.76 51.97 51.53 51.87 2,765,060
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?