Historical Data: XLB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 52.22 | 52.43 | 51.76 | 51.81 | 11403265.0 | -0.4% |
| >>> | 2026-06-17 | 52.52 | 53.31 | 51.86 | 52.02 | 16228500.0 | -1.33% |
| >>> | 2026-06-16 | 52.69 | 53.09 | 52.64 | 52.72 | 8430000.0 | 0.42% |
| >>> | 2026-06-15 | 52.87 | 53.20 | 52.47 | 52.50 | 14993300.0 | 0.61% |
| >>> | 2026-06-12 | 51.71 | 52.36 | 51.52 | 52.18 | 15194700.0 | 1.87% |
| >>> | 2026-06-11 | 50.07 | 51.33 | 50.00 | 51.22 | 12442900.0 | 3.27% |
| >>> | 2026-06-10 | 50.75 | 50.86 | 49.57 | 49.60 | 9676500.0 | -2.3% |
| >>> | 2026-06-09 | 50.59 | 50.82 | 49.84 | 50.77 | 13510500.0 | 1.62% |
| >>> | 2026-06-08 | 50.61 | 50.81 | 49.91 | 49.96 | 10994300.0 | -1.32% |
| >>> | 2026-06-05 | 51.41 | 51.65 | 50.50 | 50.63 | 12395700.0 | -1.92% |
| >>> | 2026-06-04 | 51.83 | 52.20 | 51.44 | 51.62 | 9689200.0 | -0.02% |
| >>> | 2026-06-03 | 51.35 | 52.03 | 51.24 | 51.63 | 12438500.0 | 0.21% |
| >>> | 2026-06-02 | 50.82 | 51.67 | 50.72 | 51.52 | 19926800.0 | 1.18% |
| >>> | 2026-06-01 | 50.65 | 51.05 | 50.13 | 50.92 | 24538000.0 | -0.45% |
| >>> | 2026-05-29 | 51.28 | 51.58 | 51.11 | 51.15 | 11728000.0 | -0.41% |
| >>> | 2026-05-28 | 51.07 | 51.47 | 50.61 | 51.36 | 10566000.0 | 0.35% |
| >>> | 2026-05-27 | 51.01 | 51.37 | 50.98 | 51.18 | 9010300.0 | 0.37% |
| >>> | 2026-05-26 | 50.68 | 51.17 | 50.65 | 50.99 | 8241700.0 | 1.39% |
| >>> | 2026-05-22 | 50.33 | 50.50 | 49.99 | 50.29 | 6954600.0 | 0.54% |
| >>> | 2026-05-21 | 49.54 | 50.25 | 49.14 | 50.02 | 10235900.0 | 0.6% |
| >>> | 2026-05-20 | 48.99 | 49.78 | 48.90 | 49.72 | 20467000.0 | 1.39% |
| >>> | 2026-05-19 | 49.78 | 49.86 | 48.89 | 49.04 | 11881300.0 | -2.35% |
| >>> | 2026-05-18 | 50.33 | 50.72 | 50.07 | 50.22 | 10543700.0 | -0.16% |
| >>> | 2026-05-15 | 51.01 | 51.19 | 50.25 | 50.30 | 11192800.0 | -2.65% |
| >>> | 2026-05-14 | 52.12 | 52.25 | 51.60 | 51.67 | 10703400.0 | -0.75% |
| >>> | 2026-05-13 | 52.13 | 52.52 | 52.02 | 52.06 | 8455400.0 | -0.15% |
| >>> | 2026-05-12 | 52.00 | 52.29 | 51.46 | 52.14 | 11594700.0 | -0.23% |
| >>> | 2026-05-11 | 51.86 | 52.41 | 51.83 | 52.26 | 8586900.0 | 1.3% |
| >>> | 2026-05-08 | 51.81 | 51.91 | 51.50 | 51.59 | 7600000.0 | 0.37% |
| >>> | 2026-05-07 | 52.60 | 52.77 | 51.38 | 51.40 | 13026600.0 | -1.93% |
| >>> | 2026-05-06 | 52.32 | 52.67 | 52.14 | 52.41 | 10500300.0 | 1.71% |
| >>> | 2026-05-05 | 51.04 | 51.79 | 50.89 | 51.53 | 10775100.0 | 1.74% |
| >>> | 2026-05-04 | 51.16 | 51.26 | 50.50 | 50.65 | 10041600.0 | -1.36% |
| >>> | 2026-05-01 | 51.64 | 51.77 | 51.34 | 51.35 | 9358200.0 | -0.23% |
| >>> | 2026-04-30 | 50.92 | 51.71 | 50.80 | 51.47 | 15282700.0 | 1.0% |
| >>> | 2026-04-29 | 51.49 | 51.51 | 50.89 | 50.96 | 7053300.0 | -0.86% |
| >>> | 2026-04-28 | 51.88 | 51.98 | 51.01 | 51.40 | 9073000.0 | -0.73% |
| >>> | 2026-04-27 | 52.00 | 52.18 | 51.61 | 51.78 | 8025900.0 | -0.27% |
| >>> | 2026-04-24 | 51.75 | 52.00 | 51.33 | 51.92 | 7420300.0 | 0.21% |
| >>> | 2026-04-23 | 51.71 | 51.90 | 51.28 | 51.81 | 13728200.0 | -0.04% |
| >>> | 2026-04-22 | 52.24 | 52.42 | 51.70 | 51.83 | 8933000.0 | 0.12% |
| >>> | 2026-04-21 | 52.25 | 52.57 | 51.64 | 51.77 | 9557700.0 | -0.88% |
| >>> | 2026-04-20 | 51.84 | 52.40 | 51.67 | 52.23 | 8558000.0 | 0.67% |
| >>> | 2026-04-17 | 51.60 | 52.37 | 51.47 | 51.88 | 11796000.0 | 0.25% |
| >>> | 2026-04-16 | 51.52 | 51.97 | 51.49 | 51.75 | 12382700.0 | 0.72% |
| >>> | 2026-04-15 | 51.90 | 51.90 | 51.24 | 51.38 | 20300500.0 | -1.21% |
| >>> | 2026-04-14 | 52.26 | 52.26 | 51.65 | 52.01 | 8273900.0 | -0.34% |
| >>> | 2026-04-13 | 51.69 | 52.26 | 51.56 | 52.19 | 9890600.0 | 0.44% |
| >>> | 2026-04-10 | 51.93 | 52.22 | 51.88 | 51.96 | 6138500.0 | 0.56% |
| >>> | 2026-04-09 | 51.56 | 52.07 | 51.47 | 51.67 | 7658500.0 | -0.15% |
| >>> | 2026-04-08 | 51.08 | 51.78 | 50.77 | 51.75 | 14354000.0 | 3.33% |
| >>> | 2026-04-07 | 50.12 | 50.32 | 49.68 | 50.08 | 9953400.0 | -0.28% |
| >>> | 2026-04-06 | 50.21 | 50.43 | 49.85 | 50.22 | 8885600.0 | -0.38% |
| >>> | 2026-04-02 | 50.08 | 50.92 | 49.91 | 50.41 | 13799900.0 | -0.1% |
| >>> | 2026-04-01 | 50.34 | 50.66 | 50.17 | 50.46 | 19966800.0 | 0.98% |
| >>> | 2026-03-31 | 49.52 | 50.23 | 49.29 | 49.97 | 20487800.0 | 1.79% |
| >>> | 2026-03-30 | 49.51 | 49.74 | 48.90 | 49.09 | 16612900.0 | 0.37% |
| >>> | 2026-03-27 | 49.04 | 49.29 | 48.78 | 48.91 | 10746100.0 | -0.37% |
| >>> | 2026-03-26 | 48.97 | 49.73 | 48.97 | 49.09 | 12903500.0 | -0.65% |
| >>> | 2026-03-25 | 49.00 | 49.45 | 48.67 | 49.41 | 15047100.0 | 1.98% |
| >>> | 2026-03-24 | 47.28 | 48.79 | 47.24 | 48.45 | 15814600.0 | 1.89% |
| >>> | 2026-03-23 | 47.40 | 48.15 | 47.36 | 47.55 | 19208000.0 | 1.67% |
| >>> | 2026-03-20 | 47.64 | 47.75 | 46.52 | 46.77 | 19735100.0 | -1.6% |
| >>> | 2026-03-19 | 47.43 | 47.79 | 47.01 | 47.53 | 23546600.0 | -1.53% |
| >>> | 2026-03-18 | 48.96 | 49.06 | 48.27 | 48.27 | 16432400.0 | -2.09% |
| >>> | 2026-03-17 | 49.46 | 49.76 | 49.26 | 49.30 | 12770300.0 | 0.24% |
| >>> | 2026-03-16 | 49.24 | 49.55 | 48.87 | 49.18 | 15641100.0 | -0.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice