Historical Data: XLB

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

date open high low close volume change (%)
>>> 2025-01-21 89.16 89.71 89.04 89.46 5170000 1.28%
>>> 2025-01-17 88.34 88.90 88.00 88.33 5790000 0.65%
>>> 2025-01-16 87.11 87.77 86.87 87.76 5780000 0.83%
>>> 2025-01-15 87.47 87.70 86.47 87.04 6280000 0.95%
>>> 2025-01-14 85.64 86.29 85.42 86.22 6540000 1.24%
>>> 2025-01-13 83.22 85.21 83.15 85.16 10010000 2.23%
>>> 2025-01-10 83.57 83.91 83.08 83.30 9280000 -1.02%
>>> 2025-01-08 83.76 84.17 83.16 84.16 7870000 0.55%
>>> 2025-01-07 83.80 84.65 83.28 83.70 11530000 -0.06%
>>> 2025-01-06 84.01 84.55 83.63 83.75 8300000 0.67%
>>> 2025-01-03 83.48 83.59 83.04 83.19 9670000 -0.02%
>>> 2025-01-02 84.54 84.82 83.09 83.21 10000000 -1.11%
>>> 2024-12-31 84.08 84.42 83.70 84.14 4440000 0.41%
>>> 2024-12-30 84.39 84.39 83.40 83.80 3760000 -1.34%
>>> 2024-12-27 84.97 85.71 84.61 84.94 4280000 -0.54%
>>> 2024-12-26 85.18 85.72 84.97 85.40 3260000 -0.15%
>>> 2024-12-24 85.09 85.60 84.68 85.53 2750000 0.54%
>>> 2024-12-23 85.03 85.17 84.26 85.07 5670000 -0.6%
>>> 2024-12-20 84.38 86.08 84.33 85.58 7340000 1.24%
>>> 2024-12-19 85.53 86.12 84.51 84.53 6250000 -1.08%
>>> 2024-12-18 87.90 88.20 85.41 85.45 7400000 -2.84%
>>> 2024-12-17 88.05 88.69 87.93 87.95 4140000 -0.55%
>>> 2024-12-16 89.05 89.36 88.40 88.44 5240000 -0.89%
>>> 2024-12-13 89.68 89.81 88.93 89.23 4050000 -0.86%
>>> 2024-12-12 90.31 90.56 89.96 90.00 3650000 -0.7%
>>> 2024-12-11 91.25 91.25 90.57 90.63 6140000 -0.35%
>>> 2024-12-10 91.78 91.85 90.39 90.95 3860000 -1.02%
>>> 2024-12-09 92.64 93.15 91.87 91.89 4710000 -0.02%
>>> 2024-12-06 92.50 92.63 91.87 91.91 3565500 -0.39%
>>> 2024-12-05 93.00 93.14 91.84 92.27 6381400 -1.32%
>>> 2024-12-04 94.05 94.11 93.21 93.50 5432900 -0.97%
>>> 2024-12-03 95.10 95.18 94.24 94.42 5549600 -0.32%
>>> 2024-12-02 94.88 94.94 94.05 94.72 6392800 -0.06%
>>> 2024-11-29 94.31 94.86 94.17 94.78 2132600 0.51%
>>> 2024-11-27 94.49 95.16 94.18 94.30 7023700 -0.05%
>>> 2024-11-26 94.82 94.82 93.99 94.35 3052300 -0.75%
>>> 2024-11-25 94.47 95.20 94.36 95.06 3762300 1.03%
>>> 2024-11-22 93.49 94.20 93.43 94.09 2928600 0.56%
>>> 2024-11-21 92.46 93.60 92.19 93.57 4201200 1.22%
>>> 2024-11-20 91.74 92.55 91.38 92.44 4172900 0.82%
>>> 2024-11-19 91.30 91.84 90.82 91.69 3270300 -0.33%
>>> 2024-11-18 91.45 91.99 91.28 91.99 3937600 0.78%
>>> 2024-11-15 91.88 92.07 91.13 91.28 3197800 -0.7%
>>> 2024-11-14 92.55 92.65 91.82 91.92 2955700 -0.82%
>>> 2024-11-13 92.53 92.87 92.23 92.68 3155000 0.24%
>>> 2024-11-12 93.60 93.73 92.23 92.46 3539200 -1.7%
>>> 2024-11-11 94.37 94.76 93.96 94.06 3846800 -0.43%
>>> 2024-11-08 94.99 95.08 94.30 94.47 4402800 -0.91%
>>> 2024-11-07 95.22 95.68 95.02 95.34 9974900 0.39%
>>> 2024-11-06 95.74 95.93 94.27 94.97 6351400 1.38%
>>> 2024-11-05 93.32 94.06 93.02 93.68 3986400 0.15%
>>> 2024-11-04 93.64 94.17 93.12 93.54 7654300 0.44%
>>> 2024-11-01 93.46 93.79 93.10 93.13 3464000 -0.28%
>>> 2024-10-31 94.00 94.39 93.35 93.39 4053400 -1.32%
>>> 2024-10-30 94.13 95.27 94.13 94.64 5321800 0.54%
>>> 2024-10-29 94.27 94.69 94.02 94.13 3657800 -0.64%
>>> 2024-10-28 94.42 94.87 94.32 94.74 3850800 0.83%
>>> 2024-10-25 94.52 94.90 93.91 93.96 3703300 -0.63%
>>> 2024-10-24 95.54 95.73 94.17 94.56 2546000 -1.22%
>>> 2024-10-23 95.74 96.26 95.28 95.73 3391300 -0.27%
>>> 2024-10-22 96.81 96.96 95.46 95.99 3477000 -0.92%
>>> 2024-10-21 97.52 97.67 96.55 96.88 2171600 -0.77%
>>> 2024-10-18 97.53 97.87 97.14 97.63 3017800 0.4%
>>> 2024-10-17 97.30 97.46 96.93 97.24 2521800 0.15%
>>> 2024-10-16 96.45 97.28 96.41 97.09 3732900 0.78%
>>> 2024-10-15 96.22 97.13 96.22 96.34 3858800 -0.1%
>>> 2024-10-14 95.46 96.50 95.31 96.44 3108500 0.57%

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