NYSEArca - Delayed Quote
USD
State Street Materials Select Sector SPDR ETF (XLB)
52.74
+0.21
(+0.40%)
At close: October 30 at 4:00:00 PM EDT
52.60
-0.14
(-0.27%)
After hours: October 30 at 6:20:02 PM EDT
Trade XLB on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.45
52.78
52.19
52.74
52.74
10,778,000
Oct 29, 2026
51.72
52.53
51.72
52.53
52.53
14,681,000
Oct 28, 2026
51.42
51.90
51.27
51.86
51.86
9,652,800
Oct 27, 2026
51.23
51.88
51.21
51.78
51.78
11,536,100
Oct 26, 2026
51.42
51.64
51.31
51.38
51.38
9,512,200
Oct 23, 2026
51.41
51.67
50.83
51.31
51.31
8,266,700
Oct 22, 2026
51.03
51.71
50.76
51.69
51.69
9,619,400
Oct 21, 2026
51.21
51.35
50.96
51.32
51.32
7,942,800
Oct 20, 2026
50.70
51.29
50.61
51.23
51.23
11,285,600
Oct 19, 2026
51.03
51.10
50.66
50.95
50.95
8,843,100
Oct 16, 2026
50.89
51.51
50.62
50.92
50.92
12,549,000
Oct 15, 2026
50.17
50.70
49.90
50.56
50.56
14,858,500
Oct 14, 2026
49.43
49.73
49.23
49.67
49.67
8,896,600
Oct 13, 2026
49.70
49.92
49.35
49.72
49.72
7,897,800
Oct 12, 2026
49.24
49.76
49.16
49.44
49.44
5,798,000
Oct 9, 2026
49.45
49.65
49.17
49.43
49.43
7,069,000
Oct 8, 2026
48.81
49.28
48.70
49.27
49.27
13,687,600
Oct 7, 2026
49.30
49.41
48.87
48.98
48.98
9,797,200
Oct 6, 2026
49.55
49.97
49.45
49.73
49.73
12,922,000
Oct 5, 2026
48.83
49.77
48.51
49.50
49.50
13,539,600
Oct 2, 2026
48.83
49.36
48.80
48.86
48.86
13,935,700
Oct 1, 2026
48.34
48.64
47.81
48.54
48.54
25,569,900
Sep 30, 2026
49.29
49.43
48.69
48.70
48.70
11,242,700
Sep 29, 2026
49.39
49.55
48.91
49.10
49.10
12,115,700
Sep 28, 2026
49.30
49.74
48.94
49.47
49.47
10,938,400
Sep 25, 2026
49.78
49.96
49.45
49.80
49.80
10,013,700
Sep 24, 2026
50.14
50.23
49.57
49.68
49.68
12,868,100
Sep 23, 2026
50.25
50.54
50.04
50.28
50.28
10,467,000
Sep 22, 2026
50.07
50.64
49.91
50.53
50.53
10,405,300
Sep 21, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
50.13
50.18
49.66
49.71
49.71
10,586,100
Sep 18, 2026
50.43
50.62
49.88
49.99
49.76
10,500,900
Sep 17, 2026
50.90
51.01
50.52
50.71
50.48
9,063,800
Sep 16, 2026
50.93
51.11
49.91
50.36
50.13
9,587,300
Sep 15, 2026
50.55
50.75
50.26
50.73
50.50
9,844,200
Sep 14, 2026
50.68
50.81
50.34
50.49
50.26
11,410,300
Sep 11, 2026
51.19
51.21
50.87
50.95
50.72
8,969,600
Sep 10, 2026
50.76
51.05
50.58
50.76
50.53
9,651,600
Sep 9, 2026
52.02
52.15
51.38
51.39
51.15
13,120,900
Sep 8, 2026
52.36
52.58
51.94
51.94
51.70
11,935,500
Sep 4, 2026
52.16
52.67
51.98
52.44
52.20
10,873,800
Sep 3, 2026
53.45
53.52
52.34
52.62
52.38
14,287,800
Sep 2, 2026
52.36
53.19
52.27
52.95
52.71
12,846,600
Sep 1, 2026
52.44
52.46
52.02
52.07
51.83
15,500,500
Aug 31, 2026
53.16
53.26
52.57
52.69
52.45
12,112,700
Aug 28, 2026
53.66
53.80
52.84
53.18
52.94
13,594,400
Aug 27, 2026
53.22
53.49
53.10
53.23
52.99
7,784,600
Aug 26, 2026
53.59
54.09
53.52
53.67
53.42
7,073,000
Aug 25, 2026
53.48
53.65
53.01
53.58
53.33
8,182,800
Aug 24, 2026
54.01
54.19
53.28
53.58
53.33
12,836,600
Aug 21, 2026
53.07
53.72
52.95
53.54
53.29
14,467,100
Aug 20, 2026
52.10
53.04
52.04
52.42
52.18
9,367,300
Aug 19, 2026
52.52
53.15
52.28
52.52
52.28
10,882,900
Aug 18, 2026
52.22
52.31
51.75
51.78
51.54
7,774,300
Aug 17, 2026
52.35
52.44
52.07
52.24
52.00
7,654,900
Aug 14, 2026
52.46
52.65
52.27
52.54
52.30
7,479,600
Aug 13, 2026
52.60
52.78
52.22
52.31
52.07
10,407,100
Aug 12, 2026
53.45
53.48
52.54
52.58
52.34
9,843,200
Aug 11, 2026
53.07
53.60
53.00
53.24
53.00
11,450,900
Aug 10, 2026
52.81
53.20
52.61
53.18
52.94
11,932,600
Aug 7, 2026
52.34
52.94
52.17
52.86
52.62
13,068,200
Aug 6, 2026
52.63
52.86
52.01
52.17
51.93
9,000,600
Aug 5, 2026
52.59
52.96
52.45
52.64
52.40
12,070,300
Aug 4, 2026
51.31
52.07
51.03
52.00
51.76
16,876,700
Aug 3, 2026
50.74
51.04
50.35
51.01
50.78
11,963,900
Jul 31, 2026
50.91
51.05
50.21
50.43
50.20
18,328,900
Jul 30, 2026
52.21
52.31
51.28
51.64
51.40
10,865,900
Jul 29, 2026
52.34
52.34
51.33
51.74
51.50
13,744,600
Jul 28, 2026
52.00
52.78
51.88
52.34
52.10
11,774,600
Jul 27, 2026
51.47
51.63
51.09
51.39
51.15
8,704,300
Jul 24, 2026
50.32
51.27
50.21
51.26
51.03
12,192,800
Jul 23, 2026
50.42
50.97
50.12
50.29
50.06
10,925,000
Jul 22, 2026
50.33
50.97
50.30
50.82
50.59
10,222,300
Jul 21, 2026
50.50
50.54
49.85
50.10
49.87
8,699,800
Jul 20, 2026
50.64
50.73
49.88
50.03
49.80
10,680,300
Jul 17, 2026
50.80
51.45
50.39
50.53
50.30
8,670,700
Jul 16, 2026
50.31
50.93
50.28
50.89
50.66
7,147,400
Jul 15, 2026
50.66
50.84
50.11
50.50
50.27
12,323,300
Jul 14, 2026
51.15
51.45
50.59
50.64
50.41
8,755,500
Jul 13, 2026
50.97
51.35
50.36
50.58
50.35
9,031,400
Jul 10, 2026
50.29
51.11
50.29
50.89
50.66
7,507,300
Jul 9, 2026
50.37
50.55
50.12
50.26
50.03
10,529,400
Jul 8, 2026
51.00
51.04
49.89
50.16
49.93
13,282,200
Jul 7, 2026
51.96
52.12
51.30
51.51
51.27
12,304,900
Jul 6, 2026
51.92
52.04
51.35
51.98
51.74
20,090,500
Jul 2, 2026
51.40
52.03
51.30
52.01
51.77
12,373,700
Jul 1, 2026
50.72
51.47
50.48
51.02
50.79
14,128,800
Jun 30, 2026
51.07
51.19
50.67
50.83
50.60
8,329,100
Jun 29, 2026
51.28
51.40
50.25
50.66
50.43
12,726,100
Jun 26, 2026
51.57
51.89
51.38
51.60
51.36
9,233,700
Jun 25, 2026
51.41
52.19
51.27
51.84
51.60
9,655,000
Jun 24, 2026
50.87
51.53
50.79
51.16
50.93
12,425,600
Jun 23, 2026
51.07
51.48
50.79
50.87
50.64
10,273,400
Jun 22, 2026
0.193
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
51.18
51.82
51.15
51.62
51.38
9,088,400
Jun 18, 2026
52.22
52.43
51.76
51.81
51.38
11,934,100
Jun 17, 2026
52.52
53.31
51.86
52.02
51.59
16,228,500
Jun 16, 2026
52.69
53.09
52.64
52.72
52.28
8,430,000
Jun 15, 2026
52.87
53.20
52.47
52.50
52.06
14,993,300
Jun 12, 2026
51.71
52.36
51.52
52.18
51.75
15,194,700
Jun 11, 2026
50.07
51.33
50.00
51.22
50.80
12,442,900
Jun 10, 2026
50.75
50.86
49.57
49.60
49.19
9,676,500
Jun 9, 2026
50.59
50.82
49.84
50.77
50.35
13,510,500
Jun 8, 2026
50.61
50.81
49.91
49.96
49.55
10,994,300
Jun 5, 2026
51.41
51.65
50.50
50.63
50.21
12,395,700
Jun 4, 2026
51.83
52.20
51.44
51.62
51.19
9,689,200
Jun 3, 2026
51.35
52.03
51.24
51.63
51.20
12,438,500
Jun 2, 2026
50.82
51.67
50.72
51.52
51.09
19,926,800
Jun 1, 2026
50.65
51.05
50.13
50.92
50.50
24,538,000
May 29, 2026
51.28
51.58
51.11
51.15
50.73
11,728,000
May 28, 2026
51.07
51.47
50.61
51.36
50.93
10,566,000
May 27, 2026
51.01
51.37
50.98
51.18
50.76
9,010,300
May 26, 2026
50.68
51.17
50.65
50.99
50.57
8,241,700
May 22, 2026
50.33
50.50
49.99
50.29
49.87
6,954,600
May 21, 2026
49.54
50.25
49.14
50.02
49.61
10,235,900
May 20, 2026
48.99
49.78
48.90
49.72
49.31
20,467,000
May 19, 2026
49.78
49.86
48.89
49.04
48.63
11,881,300
May 18, 2026
50.33
50.72
50.07
50.22
49.80
10,543,700
May 15, 2026
51.01
51.19
50.25
50.30
49.88
11,192,800
May 14, 2026
52.12
52.25
51.60
51.67
51.24
10,703,400
May 13, 2026
52.13
52.52
52.02
52.06
51.63
8,455,400
May 12, 2026
52.00
52.29
51.46
52.14
51.71
11,594,700
May 11, 2026
51.86
52.41
51.83
52.26
51.83
8,586,900
May 8, 2026
51.81
51.91
51.50
51.59
51.16
7,600,000
May 7, 2026
52.60
52.77
51.38
51.40
50.97
13,026,600
May 6, 2026
52.32
52.67
52.14
52.41
51.98
10,500,300
May 5, 2026
51.04
51.79
50.89
51.53
51.10
10,775,100
May 4, 2026
51.16
51.26
50.50
50.65
50.23
10,041,600
May 1, 2026
51.64
51.77
51.34
51.35
50.92
9,358,200
Apr 30, 2026
50.92
51.71
50.80
51.47
51.04
15,282,700
Apr 29, 2026
51.49
51.51
50.89
50.96
50.54
7,053,300
Apr 28, 2026
51.88
51.98
51.01
51.40
50.97
9,073,000
Apr 27, 2026
52.00
52.18
51.61
51.78
51.35
8,025,900
Apr 24, 2026
51.75
52.00
51.33
51.92
51.49
7,420,300
Apr 23, 2026
51.71
51.90
51.28
51.81
51.38
13,728,200
Apr 22, 2026
52.24
52.42
51.70
51.83
51.40
8,933,000
Apr 21, 2026
52.25
52.57
51.64
51.77
51.34
9,557,700
Apr 20, 2026
51.84
52.40
51.67
52.23
51.80
8,558,000
Apr 17, 2026
51.60
52.37
51.47
51.88
51.45
11,796,000
Apr 16, 2026
51.52
51.97
51.49
51.75
51.32
12,382,700
Apr 15, 2026
51.90
51.90
51.24
51.38
50.95
20,300,500
Apr 14, 2026
52.26
52.26
51.65
52.01
51.58
8,273,900
Apr 13, 2026
51.69
52.26
51.56
52.19
51.76
9,890,600
Apr 10, 2026
51.93
52.22
51.88
51.96
51.53
6,138,500
Apr 9, 2026
51.56
52.07
51.47
51.67
51.24
7,658,500
Apr 8, 2026
51.08
51.78
50.77
51.75
51.32
14,354,000
Apr 7, 2026
50.12
50.32
49.68
50.08
49.66
9,953,400
Apr 6, 2026
50.21
50.43
49.85
50.22
49.80
8,885,600
Apr 2, 2026
50.08
50.92
49.91
50.41
49.99
13,799,900
Apr 1, 2026
50.34
50.66
50.17
50.46
50.04
19,966,800
Mar 31, 2026
49.52
50.23
49.29
49.97
49.56
20,487,800
Mar 30, 2026
49.51
49.74
48.90
49.09
48.68
16,612,900
Mar 27, 2026
49.04
49.29
48.78
48.91
48.50
10,746,100
Mar 26, 2026
48.97
49.73
48.97
49.09
48.68
12,903,500
Mar 25, 2026
49.00
49.45
48.67
49.41
49.00
15,047,100
Mar 24, 2026
47.28
48.79
47.24
48.45
48.05
15,814,600
Mar 23, 2026
0.208
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
47.40
48.15
47.36
47.55
47.16
19,208,000
Mar 20, 2026
47.85
47.96
46.73
46.98
46.38
19,735,100
Mar 19, 2026
47.64
48.00
47.22
47.74
47.13
23,546,600
Mar 18, 2026
49.18
49.28
48.48
48.48
47.87
16,432,400
Mar 17, 2026
49.68
49.98
49.48
49.52
48.89
12,770,300
Mar 16, 2026
49.46
49.77
49.09
49.40
48.77
15,641,100
Mar 13, 2026
50.03
50.13
49.01
49.19
48.57
17,240,300
Mar 12, 2026
49.79
50.23
49.63
49.68
49.05
19,572,900
Mar 11, 2026
49.73
49.89
49.28
49.84
49.21
12,570,900
Mar 10, 2026
49.99
50.42
49.63
49.88
49.25
19,215,000
Mar 9, 2026
49.26
50.19
48.60
49.99
49.36
22,461,900
Mar 6, 2026
50.31
50.36
49.44
49.86
49.23
23,170,700
Mar 5, 2026
51.60
51.78
50.51
50.83
50.19
19,897,300
Mar 4, 2026
52.32
52.38
51.68
51.92
51.26
17,141,500
Mar 3, 2026
51.67
52.09
50.69
51.94
51.28
27,307,900
Mar 2, 2026
53.07
53.39
52.51
53.25
52.57
19,444,500
Feb 27, 2026
52.86
53.49
52.67
53.41
52.73
12,122,700
Feb 26, 2026
52.89
53.12
52.35
53.00
52.33
15,645,100
Feb 25, 2026
53.73
53.75
52.67
53.06
52.39
12,379,300
Feb 24, 2026
52.96
53.50
52.91
53.36
52.68
13,452,200
Feb 23, 2026
52.49
53.10
52.36
52.96
52.29
17,353,800
Feb 20, 2026
52.62
53.25
52.32
52.96
52.29
17,810,500
Feb 19, 2026
52.65
53.17
52.43
52.83
52.16
18,340,200
Feb 18, 2026
53.00
53.34
52.74
53.02
52.35
11,992,700
Feb 17, 2026
52.70
52.97
52.08
52.70
52.03
20,404,700
Feb 13, 2026
52.54
53.64
52.44
53.31
52.63
19,918,900
Feb 12, 2026
53.67
54.14
52.74
52.83
52.16
30,108,100
Feb 11, 2026
53.11
53.67
53.11
53.62
52.94
24,891,300
Feb 10, 2026
52.15
52.99
52.12
52.91
52.24
18,381,400
Feb 9, 2026
51.47
52.31
51.27
52.18
51.52
12,325,200
Feb 6, 2026
50.86
51.62
50.86
51.51
50.86
14,367,300
Feb 5, 2026
51.38
51.52
50.36
50.50
49.86
25,667,300
Feb 4, 2026
51.01
52.02
51.01
51.89
51.23
35,878,600
Feb 3, 2026
50.18
51.22
50.06
50.70
50.06
34,077,400
Feb 2, 2026
49.25
49.81
49.20
49.65
49.02
25,155,300
Jan 30, 2026
49.22
49.65
48.81
49.27
48.65
28,082,600
Jan 29, 2026
50.45
50.62
49.29
50.00
49.37
20,503,700
Jan 28, 2026
50.12
50.21
49.54
49.95
49.32
13,517,200
Jan 27, 2026
49.87
50.18
49.68
49.98
49.35
10,123,800
Jan 26, 2026
50.42
50.48
50.02
50.03
49.40
13,900,900
Jan 23, 2026
49.46
49.99
49.36
49.97
49.34
19,550,700
Jan 22, 2026
49.37
49.83
49.35
49.52
48.89
14,648,300
Jan 21, 2026
48.82
49.38
48.67
49.24
48.62
16,940,400
Jan 20, 2026
48.35
48.52
48.02
48.19
47.58
17,363,800
Jan 16, 2026
48.57
48.72
48.36
48.68
48.06
10,769,100
Jan 15, 2026
48.77
49.11
48.61
48.96
48.34
17,883,600
Jan 14, 2026
48.75
49.14
48.63
48.75
48.13
16,029,700
Jan 13, 2026
48.60
48.76
48.39
48.73
48.11
10,797,500
Jan 12, 2026
48.37
48.61
48.20
48.52
47.90
12,672,800
Jan 9, 2026
47.59
48.29
47.56
48.26
47.65
11,769,700
Jan 8, 2026
46.41
47.63
46.27
47.50
46.90
14,918,900
Jan 7, 2026
47.34
47.56
46.63
46.68
46.09
16,963,400
Jan 6, 2026
46.73
47.63
46.69
47.50
46.90
18,351,400
Jan 5, 2026
46.02
46.73
46.00
46.58
45.99
22,033,700
Jan 2, 2026
45.52
46.18
45.27
46.12
45.54
18,031,000
Dec 31, 2025
45.61
45.67
45.33
45.35
44.77
5,704,300
Dec 30, 2025
45.81
45.85
45.63
45.73
45.15
4,432,100
Dec 29, 2025
45.74
45.86
45.54
45.74
45.16
6,370,400
Dec 26, 2025
45.95
46.14
45.86
46.11
45.53
5,035,800
Dec 24, 2025
45.73
45.89
45.61
45.84
45.26
2,767,600
Dec 23, 2025
45.78
45.80
45.54
45.75
45.17
8,424,800
Dec 22, 2025
0.233
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
45.39
45.71
45.33
45.67
45.09
9,862,300
Dec 19, 2025
45.20
45.54
45.09
45.37
44.56
10,358,000
Dec 18, 2025
45.27
45.63
45.13
45.17
44.37
8,978,100
Dec 17, 2025
45.01
45.37
44.94
45.19
44.39
10,935,000
Dec 16, 2025
45.18
45.21
44.72
45.00
44.20
9,742,300
Dec 15, 2025
45.42
45.44
44.85
45.12
44.32
9,228,800
Dec 12, 2025
45.51
45.58
44.97
45.15
44.35
14,078,600
Dec 11, 2025
44.29
45.22
44.29
45.12
44.32
11,009,200
Dec 10, 2025
43.35
44.34
43.35
44.24
43.45
10,919,500
Dec 9, 2025
43.42
43.82
43.37
43.39
42.62
8,801,100
Dec 8, 2025
44.08
44.10
43.45
43.48
42.71
11,389,100
Dec 5, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
44.34
44.64
44.09
44.09
43.31
7,134,000
Dec 4, 2025
44.38
44.51
44.13
44.24
43.45
9,912,600
Dec 3, 2025
44.38
44.63
44.35
44.49
43.71
11,841,600
Dec 2, 2025
44.68
44.68
43.92
44.19
43.40
12,905,800
Dec 1, 2025
44.64
44.98
44.56
44.59
43.80
13,367,800
Nov 28, 2025
44.56
44.88
44.46
44.70
43.91
4,786,800
Nov 26, 2025
43.94
44.56
43.92
44.44
43.66
9,895,200
Nov 25, 2025
43.49
44.01
43.46
43.90
43.13
12,455,800
Nov 24, 2025
43.15
43.36
42.96
43.26
42.49
14,549,600
Nov 21, 2025
42.44
43.51
42.35
43.17
42.41
20,989,200
Nov 20, 2025
43.17
43.35
42.22
42.23
41.48
22,669,200
Nov 19, 2025
43.02
43.05
42.60
42.87
42.11
15,385,800
Nov 18, 2025
42.77
43.06
42.53
42.76
42.00
20,615,000
Nov 17, 2025
43.28
43.40
42.67
42.72
41.97
14,150,800
Nov 14, 2025
43.47
43.73
43.32
43.38
42.61
12,830,000
Nov 13, 2025
44.08
44.22
43.75
43.78
43.01
17,940,400
Nov 12, 2025
43.90
44.33
43.86
44.08
43.29
13,923,800
Nov 11, 2025
43.49
43.85
43.40
43.76
42.99
11,641,400
Nov 10, 2025
43.19
43.41
42.83
43.31
42.55
15,233,400
Nov 7, 2025
42.51
42.99
42.35
42.91
42.15
17,975,200
Nov 6, 2025
42.72
42.92
42.37
42.40
41.65
22,407,400
Nov 5, 2025
42.60
42.82
42.48
42.61
41.85
18,828,400
Nov 4, 2025
42.26
42.54
42.03
42.36
41.61
22,164,800
Nov 3, 2025
42.79
42.84
42.15
42.57
41.81
24,127,400
Oct 31, 2025
42.85
43.05
42.52
42.83
42.07
17,528,800
