Historical Data: XLB

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-12-12 45.51 45.58 44.97 45.15 13122259 0.07%
>>> 2025-12-11 44.29 45.22 44.29 45.12 11009200 1.99%
>>> 2025-12-10 43.35 44.34 43.35 44.24 10919500 1.96%
>>> 2025-12-09 43.42 43.82 43.37 43.39 8801100 -0.21%
>>> 2025-12-08 44.08 44.10 43.45 43.48 11389100 -1.38%
>>> 2025-12-05 44.34 44.64 44.09 44.09 7134000 -0.34%
>>> 2025-12-04 44.38 44.51 44.12 44.24 9912600 -0.56%
>>> 2025-12-03 44.38 44.62 44.35 44.49 11841600 0.68%
>>> 2025-12-02 44.68 44.68 43.92 44.19 12905800 -0.9%
>>> 2025-12-01 44.64 44.98 44.56 44.59 13367800 -0.25%
>>> 2025-11-28 44.56 44.88 44.46 44.70 4786800 0.59%
>>> 2025-11-26 43.94 44.56 43.92 44.44 9895200 1.23%
>>> 2025-11-25 43.49 44.01 43.46 43.90 12455800 1.48%
>>> 2025-11-24 43.15 43.36 42.96 43.26 14549600 0.21%
>>> 2025-11-21 42.44 43.51 42.35 43.17 20989200 -48.89%
>>> 2025-11-20 86.33 86.71 84.43 84.46 11334600 -1.49%
>>> 2025-11-19 86.04 86.10 85.20 85.74 7692900 0.26%
>>> 2025-11-18 85.54 86.12 85.06 85.52 10307500 0.08%
>>> 2025-11-17 86.56 86.80 85.33 85.45 7075400 -1.52%
>>> 2025-11-14 86.95 87.46 86.64 86.77 6415000 -0.91%
>>> 2025-11-13 88.17 88.44 87.50 87.57 8970200 -0.66%
>>> 2025-11-12 87.80 88.67 87.72 88.15 6961900 0.71%
>>> 2025-11-11 86.99 87.71 86.79 87.53 5820700 1.04%
>>> 2025-11-10 86.39 86.82 85.67 86.63 7616700 0.94%
>>> 2025-11-07 85.02 85.99 84.71 85.82 8987600 1.2%
>>> 2025-11-06 85.43 85.85 84.74 84.80 11203700 -0.49%
>>> 2025-11-05 85.21 85.64 84.96 85.22 9414200 0.59%
>>> 2025-11-04 84.53 85.08 84.07 84.72 11082400 -0.49%
>>> 2025-11-03 85.58 85.68 84.29 85.14 12063700 -0.62%
>>> 2025-10-31 85.71 86.10 85.04 85.67 8764400 -0.58%
>>> 2025-10-30 86.75 87.04 86.12 86.17 10399300 -1.34%
>>> 2025-10-29 88.75 89.02 87.18 87.34 10495000 -1.96%
>>> 2025-10-28 88.91 89.54 88.76 89.09 6524700 0.13%
>>> 2025-10-27 88.97 89.38 88.59 88.97 5968300 -0.04%
>>> 2025-10-24 89.25 89.59 88.93 89.01 6725200 -0.41%
>>> 2025-10-23 88.96 89.61 88.74 89.38 5341300 1.2%
>>> 2025-10-22 88.28 88.85 87.97 88.32 6566500 -0.3%
>>> 2025-10-21 88.27 88.91 87.99 88.59 4667900 -0.38%
>>> 2025-10-20 88.66 89.00 88.38 88.93 4212700 1.19%
>>> 2025-10-17 87.99 88.38 87.41 87.88 6395500 -0.19%
>>> 2025-10-16 89.15 89.15 87.60 88.05 6694800 -0.74%
>>> 2025-10-15 89.48 90.00 88.23 88.71 5277900 -0.45%
>>> 2025-10-14 87.42 89.50 87.25 89.11 5398700 1.0%
>>> 2025-10-13 88.03 88.80 87.78 88.23 5989900 1.59%
>>> 2025-10-10 88.84 89.04 86.84 86.85 11131300 -2.05%
>>> 2025-10-09 90.25 90.43 88.45 88.67 6615900 -1.37%
>>> 2025-10-08 89.85 90.24 89.49 89.90 6092100 0.54%
>>> 2025-10-07 89.92 90.28 89.10 89.42 5654400 -0.4%
>>> 2025-10-06 89.91 90.27 89.59 89.78 4468900 -0.09%
>>> 2025-10-03 89.69 90.34 89.60 89.86 4913800 0.17%
>>> 2025-10-02 88.55 89.76 88.55 89.71 5336900 1.16%
>>> 2025-10-01 89.51 89.72 88.47 88.68 6874900 -1.05%
>>> 2025-09-30 88.98 89.69 88.81 89.62 4704100 0.49%
>>> 2025-09-29 89.41 89.47 88.68 89.18 4689400 0.38%
>>> 2025-09-26 88.04 88.99 87.97 88.84 4972300 1.16%
>>> 2025-09-25 88.66 88.68 87.68 87.82 5538600 -1.3%
>>> 2025-09-24 89.72 90.17 88.87 88.98 5334800 -1.22%
>>> 2025-09-23 90.58 91.26 89.97 90.08 4114400 -0.32%
>>> 2025-09-22 90.37 90.66 89.95 90.37 4441200 -0.03%
>>> 2025-09-19 90.67 90.73 90.11 90.40 8234100 -0.04%
>>> 2025-09-18 90.16 90.72 89.73 90.44 7558000 0.0%
>>> 2025-09-17 90.31 92.02 89.90 90.44 6659800 0.23%
>>> 2025-09-16 90.73 90.91 90.00 90.23 4850200 -0.31%
>>> 2025-09-15 91.36 91.40 90.36 90.51 4895700 -1.28%
>>> 2025-09-12 92.13 92.48 91.51 91.68 5534700 -1.0%
>>> 2025-09-11 90.63 92.70 90.57 92.61 5842600 2.09%
>>> 2025-09-10 90.47 91.23 90.36 90.71 5335800 0.19%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice