Dark

XLB
State Street Materials Select Sector SPDR ETF
stock NYSE ETF

Market Open

Oct 2, 2026 11:41:50 AM EDT

49.06USD+1.071%(+0.52)6,050,174

49.05Bid 49.06Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

49.00USD+0.948%(+0.46)1,641

After-hours

Oct 1, 2026 4:18:30 PM EDT

48.54USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	48.9200	49.3500	48.8100	49.0600	+1.071%	6,050,174	0.000%
2026-10-01	48.3400	48.6350	47.8100	48.5400	-0.329%	25,570,064	+1.071%
2026-09-30	49.2900	49.4300	48.6900	48.7000	-0.815%	11,244,187	+0.739%
2026-09-29	49.3880	49.5500	48.9050	49.1000	-0.748%	12,116,154	-0.081%
2026-09-28	49.2950	49.7350	48.9400	49.4700	-0.663%	10,938,441	-0.829%
2026-09-25	49.7800	49.9600	49.4500	49.8000	+0.242%	10,013,720	-1.486%
2026-09-24	50.1400	50.2300	49.5700	49.6800	-1.193%	12,868,184	-1.248%
2026-09-23	50.2500	50.5400	50.0400	50.2800	-0.495%	10,467,003	-2.426%
2026-09-22	50.0700	50.6350	49.9100	50.5300	+1.650%	10,405,522	-2.909%
2026-09-21	50.1300	50.1800	49.6550	49.7100	-0.560%	10,586,632	-1.308%
2026-09-18	50.4250	50.6200	49.8803	49.9900	-1.420%	10,500,973	-1.860%
2026-09-17	50.9000	51.0100	50.5200	50.7100	+0.695%	9,063,837	-3.254%
2026-09-16	50.9300	51.1100	49.9095	50.3600	-0.729%	9,587,523	-2.581%
2026-09-15	50.5500	50.7450	50.2600	50.7300	+0.475%	9,844,223	-3.292%
2026-09-14	50.6800	50.8100	50.3400	50.4900	-0.903%	11,410,431	-2.832%
2026-09-11	51.1900	51.2100	50.8700	50.9500	+0.374%	8,969,603	-3.710%
2026-09-10	50.7600	51.0500	50.5800	50.7600	-1.226%	9,652,458	-3.349%
2026-09-09	52.0200	52.1500	51.3800	51.3900	-1.059%	13,121,487	-4.534%
2026-09-08	52.3600	52.5800	51.9350	51.9400	-0.953%	11,935,822	-5.545%
2026-09-04	52.1600	52.6700	51.9750	52.4400	-0.342%	10,873,875	-6.445%
2026-09-03	53.4500	53.5150	52.3350	52.6200	-0.623%	14,287,871	-6.765%
2026-09-02	52.3600	53.1900	52.2700	52.9500	+1.690%	12,846,733	-7.347%
2026-09-01	52.4400	52.4600	52.0200	52.0700	-1.177%	15,500,499	-5.781%
2026-08-31	53.1600	53.2600	52.5650	52.6900	-0.921%	12,113,056	-6.889%
2026-08-28	53.6600	53.8000	52.8400	53.1800	-0.094%	13,595,060	-7.747%
2026-08-27	53.2200	53.4850	53.0950	53.2300	-0.820%	7,784,647	-7.834%
2026-08-26	53.5900	54.0900	53.5150	53.6700	+0.168%	7,074,167	-8.590%
2026-08-25	53.4800	53.6450	53.0050	53.5800	0.000%	8,183,404	-8.436%
2026-08-24	54.0050	54.1900	53.2800	53.5800	+0.075%	12,839,718	-8.436%
2026-08-21	53.0700	53.7150	52.9500	53.5400	+2.137%	14,467,112	-8.368%
2026-08-20	52.1000	53.0400	52.0400	52.4200	-0.190%	9,367,320	-6.410%
2026-08-19	52.5200	53.1450	52.2750	52.5200	+1.429%	10,882,947	-6.588%
2026-08-18	52.2200	52.3100	51.7500	51.7800	-0.881%	7,774,462	-5.253%
2026-08-17	52.3500	52.4400	52.0650	52.2400	-0.571%	7,654,902	-6.087%
2026-08-14	52.4600	52.6450	52.2700	52.5400	+0.440%	7,479,620	-6.624%
2026-08-13	52.6000	52.7800	52.2150	52.3100	-0.514%	10,407,157	-6.213%
2026-08-12	53.4500	53.4800	52.5350	52.5800	-1.240%	9,843,365	-6.695%
2026-08-11	53.0700	53.5950	53.0000	53.2400	+0.113%	11,450,888	-7.851%
2026-08-10	52.8100	53.2000	52.6100	53.1800	+0.605%	11,932,598	-7.747%
2026-08-07	52.3400	52.9400	52.1700	52.8600	+1.323%	13,068,359	-7.189%
2026-08-06	52.6300	52.8600	52.0100	52.1700	-0.893%	9,000,614	-5.961%
2026-08-05	52.5900	52.9600	52.4500	52.6400	+1.231%	12,070,515	-6.801%
2026-08-04	51.3100	52.0700	51.0250	52.0000	+1.941%	16,876,661	-5.654%
2026-08-03	50.7400	51.0400	50.3500	51.0100	+1.150%	11,964,081	-3.823%
2026-07-31	50.9100	51.0500	50.2050	50.4300	-2.343%	18,329,136	-2.717%
2026-07-30	52.2100	52.3050	51.2750	51.6400	-0.193%	10,866,905	-4.996%
2026-07-29	52.3400	52.3400	51.3250	51.7400	-1.146%	13,744,759	-5.180%
2026-07-28	52.0000	52.7750	51.8800	52.3400	+1.849%	11,774,861	-6.267%
2026-07-27	51.4700	51.6300	51.0850	51.3900	+0.254%	8,704,310	-4.534%
2026-07-24	50.3200	51.2700	50.2100	51.2600	+1.929%	12,192,766	-4.292%
2026-07-23	50.4200	50.9700	50.1200	50.2900	-1.043%	10,924,991	-2.446%
2026-07-22	50.3300	50.9700	50.3000	50.8200	+1.437%	10,222,318	-3.463%
2026-07-21	50.5000	50.5400	49.8450	50.1000	+0.140%	8,699,892	-2.076%
2026-07-20	50.6400	50.7300	49.8800	50.0300	-0.990%	10,680,275	-1.939%
2026-07-17	50.8000	51.4450	50.3850	50.5300	-0.707%	8,670,746	-2.909%
2026-07-16	50.3100	50.9300	50.2800	50.8900	+0.772%	7,147,386	-3.596%
2026-07-15	50.6600	50.8400	50.1100	50.5000	-0.276%	12,323,268	-2.851%
2026-07-14	51.1500	51.4500	50.5900	50.6400	+0.119%	8,755,454	-3.120%
2026-07-13	50.9700	51.3450	50.3550	50.5800	-0.609%	9,031,385	-3.005%
2026-07-10	50.2900	51.1100	50.2900	50.8900	+1.253%	7,507,478	-3.596%
2026-07-09	50.3700	50.5450	50.1200	50.2600	+0.199%	10,529,444	-2.388%
2026-07-08	51.0000	51.0400	49.8850	50.1600	-2.621%	13,282,518	-2.193%
2026-07-07	51.9600	52.1200	51.2950	51.5100	-0.904%	12,304,984	-4.756%
2026-07-06	51.9200	52.0400	51.3500	51.9800	-0.058%	20,090,473	-5.618%
2026-07-02	51.4000	52.0250	51.2950	52.0100	+1.940%	12,375,725	-5.672%
2026-07-01	50.7200	51.4700	50.4750	51.0200	+0.374%	14,129,150	-3.842%
2026-06-30	51.0700	51.1900	50.6700	50.8300	+0.336%	8,329,052	-3.482%
2026-06-29	51.2800	51.3973	50.2500	50.6600	-1.822%	12,726,142	-3.158%
2026-06-26	51.5700	51.8900	51.3750	51.6000	-0.463%	9,233,771	-4.922%
2026-06-25	51.4100	52.1900	51.2700	51.8400	+1.329%	9,656,083	-5.363%
2026-06-24	50.8700	51.5300	50.7900	51.1600	+0.570%	12,425,640	-4.105%
2026-06-23	51.0700	51.4750	50.7900	50.8700	-1.453%	10,273,760	-3.558%
2026-06-22	51.1800	51.8200	51.1501	51.6200	-0.367%	9,088,400	-4.959%
2026-06-18	52.2200	52.4300	51.7600	51.8100	-0.404%	11,934,063	-5.308%
2026-06-17	52.5200	53.3100	51.8600	52.0200	-1.328%	16,228,882	-5.690%
2026-06-16	52.6900	53.0850	52.6400	52.7200	+0.419%	8,429,968	-6.942%
2026-06-15	52.8700	53.1950	52.4700	52.5000	+0.613%	14,993,336	-6.552%
2026-06-12	51.7100	52.3550	51.5200	52.1800	+1.874%	15,194,700	-5.979%
2026-06-11	50.0700	51.3300	50.0000	51.2200	+3.266%	12,443,086	-4.217%
2026-06-10	50.7500	50.8600	49.5700	49.6000	-2.305%	9,676,491	-1.089%
2026-06-09	50.5900	50.8200	49.8400	50.7700	+1.621%	13,510,484	-3.368%
2026-06-08	50.6100	50.8100	49.9050	49.9600	-1.323%	10,994,333	-1.801%
2026-06-05	51.4100	51.6500	50.4950	50.6300	-1.918%	12,395,723	-3.101%
2026-06-04	51.8300	52.1999	51.4350	51.6200	-0.019%	9,689,268	-4.959%
2026-06-03	51.3500	52.0250	51.2400	51.6300	+0.214%	12,438,682	-4.978%
2026-06-02	50.8200	51.6650	50.7225	51.5200	+1.178%	19,926,831	-4.775%
2026-06-01	50.6500	51.0500	50.1250	50.9200	-0.450%	24,538,185	-3.653%
2026-05-29	51.2800	51.5750	51.1100	51.1500	-0.409%	11,728,551	-4.086%
2026-05-28	51.0700	51.4700	50.6100	51.3600	+0.352%	10,566,987	-4.478%
2026-05-27	51.0100	51.3700	50.9800	51.1800	+0.373%	9,010,727	-4.142%
2026-05-26	50.6800	51.1650	50.6500	50.9900	+1.392%	8,241,785	-3.785%
2026-05-22	50.3300	50.5000	49.9850	50.2900	+0.540%	6,955,862	-2.446%
2026-05-21	49.5400	50.2500	49.1350	50.0200	+0.603%	10,235,887	-1.919%
2026-05-20	48.9900	49.7800	48.8950	49.7200	+1.387%	20,467,055	-1.327%
2026-05-19	49.7800	49.8600	48.8900	49.0400	-2.350%	11,881,550	+0.041%
2026-05-18	50.3300	50.7150	50.0700	50.2200	-0.159%	10,543,695	-2.310%
2026-05-15	51.0100	51.1900	50.2450	50.3000	-2.651%	11,192,913	-2.465%
2026-05-14	52.1200	52.2500	51.5950	51.6700	-0.749%	10,703,699	-5.051%
2026-05-13	52.1300	52.5150	52.0200	52.0600	-0.153%	8,455,420	-5.763%
2026-05-12	52.0000	52.2900	51.4600	52.1400	-0.230%	11,594,657	-5.907%
2026-05-11	51.8600	52.4050	51.8300	52.2600	+1.299%	8,586,864	-6.123%
2026-05-08	51.8100	51.9050	51.5000	51.5900	+0.370%	7,599,998	-4.904%
2026-05-07	52.6000	52.7700	51.3750	51.4000	-1.927%	13,026,632	-4.553%
2026-05-06	52.3200	52.6650	52.1400	52.4100	+1.708%	10,500,268	-6.392%
2026-05-05	51.0400	51.7900	50.8941	51.5300	+1.737%	10,775,123	-4.793%
2026-05-04	51.1550	51.2600	50.5000	50.6500	-1.363%	10,041,475	-3.139%
2026-05-01	51.6400	51.7700	51.3400	51.3500	-0.233%	9,358,179	-4.460%
2026-04-30	50.9200	51.7100	50.8000	51.4700	+1.001%	15,283,081	-4.682%
2026-04-29	51.4900	51.5100	50.8900	50.9600	-0.856%	7,053,253	-3.728%
2026-04-28	51.8750	51.9800	51.0100	51.4000	-0.734%	9,073,056	-4.553%
2026-04-27	51.9950	52.1750	51.6100	51.7800	-0.270%	8,025,878	-5.253%
2026-04-24	51.7500	52.0000	51.3250	51.9200	+0.212%	7,420,284	-5.508%
2026-04-23	51.7100	51.9000	51.2800	51.8100	-0.039%	13,728,379	-5.308%
2026-04-22	52.2400	52.4200	51.6950	51.8300	+0.116%	8,933,113	-5.344%
2026-04-21	52.2500	52.5700	51.6350	51.7700	-0.881%	9,544,936	-5.235%
2026-04-20	51.8400	52.4000	51.6700	52.2300	+0.675%	8,543,805	-6.069%
2026-04-17	51.6000	52.3700	51.4650	51.8800	+0.251%	11,796,043	-5.436%
2026-04-16	51.5200	51.9700	51.4900	51.7500	+0.720%	12,382,796	-5.198%
2026-04-15	51.9000	51.9000	51.2350	51.3800	-1.211%	20,300,870	-4.515%
2026-04-14	52.2600	52.2600	51.6500	52.0100	-0.345%	8,273,877	-5.672%
2026-04-13	51.6900	52.2550	51.5550	52.1900	+0.443%	9,888,991	-5.997%
2026-04-10	51.9300	52.2200	51.8800	51.9600	+0.561%	6,137,736	-5.581%
2026-04-09	51.5600	52.0700	51.4700	51.6700	-0.155%	7,647,901	-5.051%
2026-04-08	51.0800	51.7800	50.7725	51.7500	+3.335%	14,354,154	-5.198%
2026-04-07	50.1200	50.3200	49.6800	50.0800	-0.279%	9,953,373	-2.037%
2026-04-06	50.2100	50.4300	49.8500	50.2200	-0.377%	8,885,561	-2.310%
2026-04-02	50.0800	50.9200	49.9100	50.4100	-0.099%	13,799,935	-2.678%
2026-04-01	50.3400	50.6600	50.1650	50.4600	+0.981%	19,966,760	-2.774%
2026-03-31	49.5150	50.2300	49.2850	49.9700	+1.793%	20,487,776	-1.821%
2026-03-30	49.5100	49.7400	48.9001	49.0900	+0.368%	16,612,883	-0.061%
2026-03-27	49.0400	49.2900	48.7800	48.9100	-0.367%	10,746,257	+0.307%
2026-03-26	48.9700	49.7300	48.9650	49.0900	-0.648%	12,903,755	-0.061%
2026-03-25	49.0000	49.4450	48.6650	49.4100	+1.981%	15,047,127	-0.708%
2026-03-24	47.2750	48.7900	47.2400	48.4500	+1.893%	15,814,659	+1.259%
2026-03-23	47.4000	48.1500	47.3550	47.5500	+1.213%	19,208,408	+3.176%
2026-03-20	47.8500	47.9600	46.7300	46.9800	-1.592%	19,729,315	+4.427%
2026-03-19	47.6400	47.9950	47.2150	47.7400	-1.526%	23,546,719	+2.765%
2026-03-18	49.1800	49.2750	48.4800	48.4800	-2.100%	16,432,436	+1.196%
2026-03-17	49.6800	49.9800	49.4800	49.5200	+0.243%	12,769,675	-0.929%
2026-03-16	49.4600	49.7650	49.0900	49.4000	+0.427%	15,641,255	-0.688%
2026-03-13	50.0300	50.1300	49.0100	49.1900	-0.986%	17,240,311	-0.264%
2026-03-12	49.7900	50.2300	49.6300	49.6800	-0.321%	19,572,873	-1.248%
2026-03-11	49.7300	49.8900	49.2800	49.8400	-0.080%	12,570,923	-1.565%
2026-03-10	49.9900	50.4200	49.6300	49.8800	-0.220%	19,214,973	-1.644%
2026-03-09	49.2600	50.1850	48.6000	49.9900	+0.261%	22,461,901	-1.860%
2026-03-06	50.3100	50.3600	49.4400	49.8600	-1.908%	23,171,127	-1.604%
2026-03-05	51.6000	51.7800	50.5100	50.8300	-2.099%	19,902,083	-3.482%
2026-03-04	52.3200	52.3800	51.6750	51.9200	-0.039%	17,141,842	-5.508%
2026-03-03	51.6700	52.0850	50.6900	51.9400	-2.460%	27,307,856	-5.545%
2026-03-02	53.0700	53.3850	52.5100	53.2500	-0.300%	19,437,914	-7.869%
2026-02-27	52.8600	53.4850	52.6700	53.4100	+0.774%	12,120,472	-8.145%
2026-02-26	52.8900	53.1200	52.3450	53.0000	-0.113%	15,642,433	-7.434%
2026-02-25	53.7300	53.7500	52.6650	53.0600	-0.562%	12,379,430	-7.539%
2026-02-24	52.9600	53.5000	52.9100	53.3600	+0.755%	13,451,605	-8.058%
2026-02-23	52.4900	53.1000	52.3600	52.9600	0.000%	17,353,595	-7.364%
2026-02-20	52.6200	53.2535	52.3200	52.9600	+0.246%	17,810,549	-7.364%
2026-02-19	52.6500	53.1700	52.4300	52.8300	-0.358%	18,339,402	-7.136%
2026-02-18	53.0000	53.3400	52.7400	53.0200	+0.607%	11,992,054	-7.469%
2026-02-17	52.7000	52.9650	52.0800	52.7000	-1.144%	20,414,430	-6.907%
2026-02-13	52.5400	53.6370	52.4400	53.3100	+0.909%	19,914,926	-7.972%
2026-02-12	53.6700	54.1400	52.7400	52.8300	-1.473%	30,094,233	-7.136%
2026-02-11	53.1100	53.6700	53.1100	53.6200	+1.342%	24,887,376	-8.504%
2026-02-10	52.1500	52.9850	52.1200	52.9100	+1.399%	18,381,378	-7.277%
2026-02-09	51.4700	52.3100	51.2650	52.1800	+1.301%	12,317,669	-5.979%
2026-02-06	50.8600	51.6150	50.8600	51.5100	+2.000%	14,366,425	-4.756%
2026-02-05	51.3800	51.5200	50.3601	50.5000	-2.679%	25,510,265	-2.851%
2026-02-04	51.0100	52.0200	51.0100	51.8900	+2.347%	35,871,379	-5.454%
2026-02-03	50.1800	51.2200	50.0600	50.7000	+2.115%	34,068,493	-3.235%
2026-02-02	49.2500	49.8100	49.2000	49.6500	+0.771%	25,038,064	-1.188%
2026-01-30	49.2150	49.6500	48.8100	49.2700	-1.460%	28,081,279	-0.426%
2026-01-29	50.4500	50.6200	49.2850	50.0000	+0.100%	20,490,971	-1.880%
2026-01-28	50.1200	50.2100	49.5400	49.9500	-0.060%	13,516,682	-1.782%
2026-01-27	49.8650	50.1800	49.6800	49.9800	-0.100%	10,122,898	-1.841%
2026-01-26	50.4200	50.4750	50.0150	50.0300	+0.120%	13,899,554	-1.939%
2026-01-23	49.4600	49.9900	49.3600	49.9700	+0.909%	19,548,459	-1.821%
2026-01-22	49.3700	49.8250	49.3450	49.5200	+0.569%	14,640,424	-0.929%
2026-01-21	48.8200	49.3800	48.6700	49.2400	+2.179%	16,931,583	-0.366%
2026-01-20	48.3500	48.5200	48.0200	48.1900	-1.007%	17,351,606	+1.805%
2026-01-16	48.5700	48.7200	48.3600	48.6800	-0.572%	10,755,950	+0.781%
2026-01-15	48.7700	49.1100	48.6100	48.9600	+0.431%	17,872,616	+0.204%
2026-01-14	48.7500	49.1400	48.6300	48.7500	+0.041%	16,009,252	+0.636%
2026-01-13	48.6000	48.7600	48.3900	48.7300	+0.433%	10,752,242	+0.677%
2026-01-12	48.3700	48.6100	48.2026	48.5200	+0.539%	12,661,611	+1.113%
2026-01-09	47.5900	48.2900	47.5550	48.2600	+1.600%	11,519,758	+1.658%
2026-01-08	46.4100	47.6300	46.2700	47.5000	+1.757%	14,905,981	+3.284%
2026-01-07	47.3400	47.5600	46.6300	46.6800	-1.726%	16,948,209	+5.099%
2026-01-06	46.7300	47.6300	46.6900	47.5000	+1.975%	18,338,195	+3.284%
2026-01-05	46.0200	46.7300	46.0000	46.5800	+0.997%	22,025,118	+5.324%
2026-01-02	45.5200	46.1750	45.2700	46.1200	+1.698%	18,012,017	+6.375%
2025-12-31	45.6100	45.6700	45.3280	45.3500	-0.831%	5,696,592	+8.181%
2025-12-30	45.8100	45.8500	45.6300	45.7300	-0.022%	4,425,708	+7.282%
2025-12-29	45.7400	45.8600	45.5350	45.7400	-0.802%	6,363,096	+7.258%
2025-12-26	45.9500	46.1400	45.8600	46.1100	+0.589%	5,030,956	+6.398%
2025-12-24	45.7300	45.8900	45.6100	45.8400	+0.197%	2,765,214	+7.024%
2025-12-23	45.7800	45.8000	45.5350	45.7500	+0.175%	8,422,195	+7.235%
2025-12-22	45.3900	45.7100	45.3300	45.6700	+0.661%	9,856,806	+7.423%
2025-12-19	45.2000	45.5350	45.0900	45.3700	+0.443%	10,352,185	+8.133%
2025-12-18	45.2700	45.6250	45.1250	45.1700	-0.044%	8,966,115	+8.612%
2025-12-17	45.0100	45.3650	44.9400	45.1900	+0.422%	10,917,312	+8.564%
2025-12-16	45.1800	45.2100	44.7150	45.0000	-0.266%	9,728,502	+9.022%
2025-12-15	45.4200	45.4400	44.8500	45.1200	-0.066%	9,214,857	+8.732%
2025-12-12	45.5100	45.5750	44.9700	45.1500	+0.066%	14,066,237	+8.660%
2025-12-11	44.2900	45.2150	44.2900	45.1200	+1.989%	10,993,917	+8.732%
2025-12-10	43.3500	44.3400	43.3500	44.2400	+1.959%	10,902,533	+10.895%
2025-12-09	43.4200	43.8200	43.3700	43.3900	-0.207%	8,793,614	+13.068%
2025-12-08	44.0800	44.1000	43.4500	43.4800	-1.384%	11,386,086	+12.833%
2025-12-05	44.3400	44.6350	44.0900	44.0900	-0.328%	7,126,418	+11.272%
2025-12-04	44.3800	44.5050	44.1225	44.2350	-0.584%	9,873,398	+10.908%
2025-12-03	44.3800	44.6225	44.3425	44.4950	+0.702%	11,801,096	+10.260%
2025-12-02	44.6800	44.6800	43.9250	44.1850	-0.908%	12,859,962	+11.033%
2025-12-01	44.6400	44.9800	44.5650	44.5900	-0.246%	13,344,922	+10.025%
2025-11-28	44.5650	44.8750	44.4550	44.7000	+0.574%	4,761,824	+9.754%
2025-11-26	43.9400	44.5600	43.9200	44.4450	+1.230%	9,867,884	+10.384%
2025-11-25	43.4850	44.0050	43.4550	43.9050	+1.491%	12,427,046	+11.741%
2025-11-24	43.1450	43.3600	42.9600	43.2600	+0.197%	14,531,656	+13.407%
2025-11-21	42.4400	43.5050	42.3525	43.1750	+2.238%	20,876,678	+13.631%
2025-11-20	43.1650	43.3550	42.2125	42.2300	-1.493%	22,606,314	+16.173%
2025-11-19	43.0200	43.0500	42.6000	42.8700	+0.257%	15,316,676	+14.439%
2025-11-18	42.7700	43.0575	42.5300	42.7600	+0.082%	20,560,576	+14.733%
2025-11-17	43.2800	43.4000	42.6650	42.7250	-1.521%	14,075,122	+14.827%
2025-11-14	43.4750	43.7275	43.3175	43.3850	-0.914%	12,820,148	+13.081%
2025-11-13	44.0850	44.2200	43.7500	43.7850	-0.658%	17,934,882	+12.048%
2025-11-12	43.9000	44.3350	43.8575	44.0750	+0.708%	13,918,434	+11.310%
2025-11-11	43.4950	43.8525	43.3972	43.7650	+1.039%	11,634,928	+12.099%
2025-11-10	43.1950	43.4075	42.8325	43.3150	+0.944%	15,229,532	+13.263%
2025-11-07	42.5100	42.9925	42.3550	42.9100	+1.203%	17,972,620	+14.332%
2025-11-06	42.7150	42.9250	42.3700	42.4000	-0.493%	22,407,482	+15.708%
2025-11-05	42.6050	42.8200	42.4800	42.6100	+0.590%	18,828,516	+15.137%
2025-11-04	42.2650	42.5400	42.0350	42.3600	-0.493%	22,158,006	+15.817%
2025-11-03	42.7900	42.8400	42.1450	42.5700	-0.619%	24,126,970	+15.245%
2025-10-31	42.8550	43.0500	42.5200	42.8350	-0.580%	17,528,880	+14.533%
2025-10-30	43.3750	43.5200	43.0600	43.0850	-1.340%	20,798,572	+13.868%
2025-10-29	44.3750	44.5100	43.5875	43.6700	-1.964%	20,983,558	+12.343%
2025-10-28	44.4550	44.7700	44.3800	44.5450	+0.135%	13,042,598	+10.136%
2025-10-27	44.4850	44.6875	44.2950	44.4850	-0.045%	11,936,556	+10.284%
2025-10-24	44.6250	44.7925	44.4650	44.5050	-0.414%	13,446,876	+10.235%
2025-10-23	44.4800	44.8025	44.3700	44.6900	+1.200%	10,682,664	+9.778%
2025-10-22	44.1400	44.4228	43.9850	44.1600	-0.305%	13,127,166	+11.096%
2025-10-21	44.1350	44.4550	43.9950	44.2950	-0.382%	9,335,544	+10.757%
2025-10-20	44.3300	44.5000	44.1875	44.4650	+1.195%	8,424,992	+10.334%
2025-10-17	43.9950	44.1900	43.7050	43.9400	-0.193%	12,791,100	+11.652%
2025-10-16	44.5750	44.5750	43.8000	44.0250	-0.744%	13,389,564	+11.437%
2025-10-15	44.7400	45.0000	44.1150	44.3550	-0.449%	10,555,874	+10.608%
2025-10-14	43.7100	44.7500	43.6250	44.5550	+0.997%	10,797,776	+10.111%
2025-10-13	44.0150	44.3975	43.8900	44.1150	+1.589%	11,980,150	+11.209%
2025-10-10	44.4200	44.5200	43.4200	43.4250	-2.053%	22,263,040	+12.976%
2025-10-09	45.1250	45.2150	44.2225	44.3350	-1.368%	13,232,024	+10.657%
2025-10-08	44.9250	45.1200	44.7450	44.9500	+0.537%	12,184,214	+9.143%
2025-10-07	44.9600	45.1400	44.5500	44.7100	-0.401%	11,308,902	+9.729%
2025-10-06	44.9550	45.1350	44.7950	44.8900	-0.089%	8,938,090	+9.289%
2025-10-03	44.8450	45.1675	44.8000	44.9300	+0.167%	9,827,858	+9.192%
2025-10-02	44.2750	44.8775	44.2750	44.8550	+1.161%	10,674,248	+9.375%
2025-10-01	44.7550	44.8600	44.2325	44.3400	-1.049%	13,750,058	+10.645%
2025-09-30	44.4900	44.8425	44.4050	44.8100	+0.493%	9,408,464	+9.484%
2025-09-29	44.7050	44.7350	44.3400	44.5900	+0.383%	9,378,892	+10.025%
2025-09-26	44.0200	44.4950	43.9825	44.4200	+1.161%	9,945,168	+10.446%
2025-09-25	44.3300	44.3400	43.8400	43.9100	-1.304%	11,077,290	+11.729%
2025-09-24	44.8600	45.0825	44.4325	44.4900	-1.221%	10,669,776	+10.272%
2025-09-23	45.2900	45.6300	44.9825	45.0400	-0.321%	8,228,724	+8.925%
2025-09-22	45.1850	45.3275	44.9750	45.1850	-0.506%	8,882,452	+8.576%
2025-09-19	45.5500	45.5800	45.2700	45.4150	-0.044%	16,468,160	+8.026%
2025-09-18	45.2950	45.5750	45.0800	45.4350	0.000%	15,116,004	+7.978%
2025-09-17	45.3700	46.2300	45.1650	45.4350	+0.232%	13,319,602	+7.978%
2025-09-16	45.5800	45.6700	45.2150	45.3300	-0.308%	9,700,478	+8.229%
2025-09-15	45.8950	45.9150	45.3925	45.4700	-0.807%	9,791,370	+7.895%
2025-09-12	46.0650	46.2400	45.7550	45.8400	-1.004%	11,069,470	+7.024%
2025-09-11	45.3150	46.3500	45.2850	46.3050	+2.095%	11,685,270	+5.950%
2025-09-10	45.2350	45.6150	45.1800	45.3550	+0.188%	10,671,574	+8.169%
2025-09-09	45.7750	45.9550	45.1425	45.2700	-1.630%	12,112,442	+8.372%
2025-09-08	46.0650	46.0650	45.4825	46.0200	+0.087%	13,605,794	+6.606%
2025-09-05	45.8300	46.3500	45.6550	45.9800	+0.701%	15,054,454	+6.699%
2025-09-04	45.4800	45.6850	45.1100	45.6600	+0.385%	12,530,292	+7.446%
2025-09-03	45.7700	45.8200	45.3675	45.4850	-0.677%	10,157,644	+7.860%
2025-09-02	45.7500	45.8450	45.5200	45.7950	-0.748%	13,028,718	+7.130%
2025-08-29	46.0850	46.3575	46.0250	46.1400	+0.141%	8,288,792	+6.329%
2025-08-28	46.2050	46.2200	45.7500	46.0750	0.000%	8,557,370	+6.479%
2025-08-27	45.7600	46.1300	45.7150	46.0750	+0.250%	8,967,804	+6.479%
2025-08-26	45.7150	46.0000	45.6800	45.9600	+0.273%	8,414,322	+6.745%
2025-08-25	46.0450	46.1000	45.7575	45.8350	-0.553%	12,563,886	+7.036%
2025-08-22	45.3850	46.3175	45.3250	46.0900	+1.980%	11,434,318	+6.444%
2025-08-21	44.8850	45.2975	44.8251	45.1950	+0.300%	13,017,570	+8.552%
2025-08-20	45.0350	45.3375	44.9000	45.0600	+0.078%	13,435,960	+8.877%
2025-08-19	44.7900	45.2450	44.7900	45.0250	+0.603%	11,980,498	+8.962%
2025-08-18	44.9500	45.0500	44.6951	44.7550	-0.578%	9,423,074	+9.619%
2025-08-15	45.3100	45.3100	44.9125	45.0150	0.000%	16,132,252	+8.986%
2025-08-14	45.0750	45.0900	44.6700	45.0150	-1.044%	16,098,774	+8.986%
2025-08-13	44.8800	45.5100	44.7600	45.4900	+1.881%	16,882,374	+7.848%
2025-08-12	44.1500	44.6900	44.1050	44.6500	+1.305%	12,501,266	+9.877%
2025-08-11	44.2100	44.4000	43.8225	44.0750	-0.226%	12,035,682	+11.310%
2025-08-08	44.1150	44.3175	43.9800	44.1750	+0.501%	10,402,654	+11.058%
2025-08-07	44.1950	44.2650	43.6850	43.9550	+0.434%	15,272,556	+11.614%
2025-08-06	44.2000	44.3100	43.7525	43.7650	-1.085%	13,141,032	+12.099%
2025-08-05	44.1650	44.3325	43.8350	44.2450	+0.706%	16,047,284	+10.883%
2025-08-04	43.6100	43.9800	43.5950	43.9350	+1.326%	15,496,940	+11.665%
2025-08-01	43.5650	43.5850	43.0100	43.3600	-1.151%	28,581,974	+13.146%
2025-07-31	43.9000	44.4100	43.8150	43.8650	-1.261%	23,230,678	+11.843%
2025-07-30	45.1350	45.1800	44.2350	44.4250	-2.018%	23,629,430	+10.433%
2025-07-29	45.4350	45.4400	45.0725	45.3400	-0.384%	14,205,896	+8.205%
2025-07-28	45.9200	45.9850	45.3850	45.5150	-1.451%	15,015,044	+7.789%
2025-07-25	45.7650	46.2100	45.6400	46.1850	+1.183%	15,752,766	+6.225%
2025-07-24	45.7000	46.0000	45.5100	45.6450	-1.030%	17,343,872	+7.482%
2025-07-23	46.1450	46.3700	46.0400	46.1200	+0.337%	13,494,426	+6.375%
2025-07-22	45.2950	46.0050	45.2700	45.9650	+1.378%	13,650,948	+6.733%
2025-07-21	45.3850	45.7375	45.2875	45.3400	+0.510%	10,631,050	+8.205%
2025-07-18	45.0800	45.1450	44.8400	45.1100	+0.233%	13,623,798	+8.756%
2025-07-17	44.5950	45.0400	44.5351	45.0050	+0.705%	11,840,920	+9.010%
2025-07-16	44.6250	44.7375	44.1700	44.6900	+0.269%	13,616,078	+9.778%
2025-07-15	45.5800	45.6050	44.5550	44.5700	-2.055%	14,653,994	+10.074%
2025-07-14	45.5750	45.6750	45.3375	45.5050	-0.557%	12,949,492	+7.812%
2025-07-11	45.6400	45.8375	45.4050	45.7600	-0.813%	11,564,096	+7.212%
2025-07-10	46.0000	46.4300	45.9050	46.1350	+0.534%	12,865,714	+6.340%
2025-07-09	45.7350	45.9400	45.4575	45.8900	+0.603%	13,435,524	+6.908%
2025-07-08	45.3400	45.7600	45.2850	45.6150	+0.818%	16,347,724	+7.552%
2025-07-07	45.4500	45.6075	45.0050	45.2450	-0.963%	11,762,216	+8.432%
2025-07-03	45.6800	45.8450	45.6000	45.6850	-0.066%	6,765,906	+7.388%
2025-07-02	45.2550	45.7300	45.1725	45.7150	+1.499%	14,644,582	+7.317%
2025-07-01	44.0250	45.2950	43.9450	45.0400	+2.585%	15,844,606	+8.925%
2025-06-30	43.9900	44.0100	43.6850	43.9050	-0.091%	8,533,848	+11.741%
2025-06-27	43.9050	44.1400	43.7000	43.9450	+0.125%	9,375,600	+11.640%
2025-06-26	43.6250	44.0300	43.6250	43.8900	+1.106%	10,508,710	+11.779%
2025-06-25	43.7450	43.7450	43.3600	43.4100	-0.958%	8,744,058	+13.015%
2025-06-24	43.5650	43.8950	43.5050	43.8300	+0.828%	8,768,174	+11.932%
2025-06-23	42.9950	43.5075	42.7700	43.4700	+0.602%	10,120,526	+12.859%
2025-06-20	43.7550	43.8175	43.1500	43.2100	-0.678%	13,409,814	+13.539%
2025-06-18	43.6750	43.8450	43.4500	43.5050	-0.287%	8,554,304	+12.769%
2025-06-17	43.9400	43.9900	43.5650	43.6300	-0.976%	9,158,450	+12.446%
2025-06-16	43.8850	44.2900	43.8850	44.0600	+0.847%	10,504,068	+11.348%
2025-06-13	43.7800	44.2475	43.5700	43.6900	-1.165%	14,289,474	+12.291%
2025-06-12	43.8600	44.2350	43.6600	44.2050	+0.420%	8,659,906	+10.983%
2025-06-11	44.3450	44.3900	43.8700	44.0200	-0.990%	10,307,912	+11.449%
2025-06-10	44.1800	44.4950	44.1800	44.4600	+0.622%	7,875,194	+10.346%
2025-06-09	43.9950	44.4750	43.9450	44.1850	+0.672%	11,666,970	+11.033%
2025-06-06	44.1000	44.2225	43.7900	43.8900	+0.263%	9,348,472	+11.779%
2025-06-05	44.2025	44.2250	43.6750	43.7750	-0.590%	14,234,980	+12.073%
2025-06-04	43.9250	44.1550	43.8500	44.0350	+0.376%	13,267,946	+11.411%
2025-06-03	43.2600	43.8850	43.0550	43.8700	+1.025%	13,218,238	+11.830%
2025-06-02	43.4400	43.4450	43.0950	43.4250	+0.591%	15,811,070	+12.976%
2025-05-30	43.0500	43.2300	42.6100	43.1700	+0.012%	12,114,286	+13.644%
2025-05-29	43.2250	43.2400	42.7350	43.1650	+0.372%	9,869,572	+13.657%
2025-05-28	43.5500	43.5550	42.9650	43.0050	-1.365%	10,597,068	+14.080%
2025-05-27	43.2800	43.6100	43.1450	43.6000	+1.750%	6,898,682	+12.523%
2025-05-23	42.6100	43.0050	42.5300	42.8500	-0.198%	7,343,188	+14.492%
2025-05-22	42.9250	43.1175	42.6200	42.9350	-0.105%	7,651,138	+14.266%
2025-05-21	43.2150	43.4475	42.9150	42.9800	-1.331%	9,613,098	+14.146%
2025-05-20	43.5700	43.6400	43.3725	43.5600	-0.172%	5,128,608	+12.626%
2025-05-19	43.2800	43.6850	43.0900	43.6350	+0.253%	10,166,614	+12.433%
2025-05-16	43.0900	43.5300	42.8400	43.5250	+1.021%	6,426,700	+12.717%
2025-05-15	42.5350	43.1075	42.5050	43.0850	+1.020%	7,114,536	+13.868%
2025-05-14	42.8000	42.8544	42.4200	42.6500	-0.918%	7,891,220	+15.029%
2025-05-13	43.2800	43.3700	43.0300	43.0450	-0.497%	6,839,046	+13.974%
2025-05-12	43.4325	43.7400	43.0400	43.2600	+2.318%	8,799,002	+13.407%
2025-05-09	42.1750	42.3375	42.0400	42.2800	+0.261%	6,360,032	+16.036%
2025-05-08	41.9050	42.5825	41.8000	42.1700	+1.334%	8,063,154	+16.339%
2025-05-07	41.8900	41.9800	41.4550	41.6150	-0.550%	8,746,470	+17.890%
2025-05-06	42.0100	42.2000	41.7325	41.8450	-0.724%	6,111,160	+17.242%
2025-05-05	42.2750	42.4550	42.0900	42.1500	-0.742%	5,679,108	+16.394%
2025-05-02	42.2600	42.6425	42.1075	42.4650	+1.688%	8,572,372	+15.530%
2025-05-01	41.4700	42.0681	41.4475	41.7600	-0.441%	11,208,458	+17.481%
2025-04-30	41.2400	42.0775	41.0176	41.9450	+0.515%	9,867,614	+16.963%
2025-04-29	41.4700	41.9050	41.2700	41.7300	+0.834%	9,526,874	+17.565%
2025-04-28	41.3650	41.6750	40.9800	41.3850	+0.182%	7,779,554	+18.545%
2025-04-25	41.2950	41.4250	40.9750	41.3100	-0.745%	9,400,402	+18.761%
2025-04-24	40.8050	41.6951	40.6550	41.6200	+2.160%	9,995,502	+17.876%
2025-04-23	41.1450	41.7350	40.6100	40.7400	+0.123%	13,337,090	+20.422%
2025-04-22	40.1650	40.8075	40.1650	40.6900	+2.339%	7,294,048	+20.570%
2025-04-21	40.3450	40.3450	39.3900	39.7600	-1.523%	7,885,816	+23.390%
2025-04-17	40.2150	40.6900	40.1675	40.3750	+0.686%	9,535,896	+21.511%
2025-04-16	40.4500	40.7250	39.8250	40.1000	-0.779%	10,726,666	+22.344%
2025-04-15	40.5650	40.9450	40.3775	40.4150	-0.786%	8,028,712	+21.391%
2025-04-14	40.7250	40.9150	40.2400	40.7350	+1.205%	10,426,488	+20.437%

.dark-mode .ftYHyv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftYHyv{ color: #333333; background-color: white; border: 2px solid #333333; }XLBState Street Materials Select Sector SPDR ETFstock NYSE ETF

XLB
State Street Materials Select Sector SPDR ETF
stock NYSE ETF