Historical Data: XLB

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

date open high low close volume change (%)
>>> 2025-04-14 81.45 81.83 80.48 81.47 5210000 1.2%
>>> 2025-04-11 78.35 81.09 77.96 80.50 8600000 2.97%
>>> 2025-04-10 79.47 79.50 76.34 78.18 14080000 -3.19%
>>> 2025-04-09 73.86 81.17 73.75 80.76 20220000 8.74%
>>> 2025-04-08 78.42 78.66 73.12 74.27 13750000 -3.08%
>>> 2025-04-07 76.15 79.87 74.24 76.63 25120000 -1.61%
>>> 2025-04-04 81.09 81.28 77.69 77.88 14690000 -6.26%
>>> 2025-04-03 84.22 84.78 82.86 83.08 9480000 -4.52%
>>> 2025-04-02 85.50 87.13 85.50 87.01 5930000 0.82%
>>> 2025-04-01 85.76 86.34 84.99 86.30 6100000 0.37%
>>> 2025-03-31 84.75 86.39 84.07 85.98 4440000 1.09%
>>> 2025-03-28 86.85 86.88 84.94 85.05 4570000 -1.84%
>>> 2025-03-27 86.43 86.94 85.83 86.64 3020000 -0.05%
>>> 2025-03-26 86.61 87.20 86.26 86.68 4080000 0.18%
>>> 2025-03-25 86.81 86.99 86.15 86.52 3810000 -0.02%
>>> 2025-03-24 86.25 86.71 85.94 86.54 4600000 0.87%
>>> 2025-03-21 85.93 85.93 84.73 85.79 8400000 -0.99%
>>> 2025-03-20 86.94 87.39 86.53 86.65 3800000 -0.63%
>>> 2025-03-19 86.98 87.53 86.38 87.20 5130000 0.33%
>>> 2025-03-18 87.42 87.42 86.57 86.91 5010000 -0.17%
>>> 2025-03-17 85.80 87.33 85.80 87.06 4310000 1.26%
>>> 2025-03-14 85.57 86.11 85.22 85.98 4750000 1.31%
>>> 2025-03-13 84.99 85.86 84.34 84.87 5140000 -0.07%
>>> 2025-03-12 85.56 85.68 84.55 84.93 6300000 -0.47%
>>> 2025-03-11 86.14 86.21 84.85 85.33 7710000 -0.77%
>>> 2025-03-10 87.04 87.54 85.39 85.99 8340000 -2.08%
>>> 2025-03-07 87.19 88.19 86.78 87.82 7830000 0.27%
>>> 2025-03-06 87.60 88.42 87.11 87.58 9250000 -0.52%
>>> 2025-03-05 86.60 88.27 86.47 88.04 8680000 2.61%
>>> 2025-03-04 87.18 87.18 85.68 85.80 11260000 -1.36%
>>> 2025-03-03 89.59 89.91 86.77 86.98 8440000 -2.01%
>>> 2025-02-28 88.35 88.83 87.67 88.76 4660000 0.85%
>>> 2025-02-27 88.65 89.21 87.95 88.01 3540000 -0.68%
>>> 2025-02-26 88.97 89.44 88.52 88.61 3980000 -0.05%
>>> 2025-02-25 88.03 88.93 87.95 88.65 4640000 0.77%
>>> 2025-02-24 88.29 88.48 87.72 87.97 4730000 -0.11%
>>> 2025-02-21 89.89 89.90 87.97 88.07 4980000 -1.83%
>>> 2025-02-20 89.68 90.03 89.13 89.71 4930000 -0.23%
>>> 2025-02-19 89.89 90.20 89.61 89.92 3800000 -1.18%
>>> 2025-02-18 90.10 90.99 89.55 90.99 3560000 1.27%
>>> 2025-02-14 90.42 90.87 89.83 89.85 4820000 -0.34%
>>> 2025-02-13 89.11 90.27 88.99 90.16 5220000 1.74%
>>> 2025-02-12 88.06 89.07 87.76 88.62 5510000 -0.72%
>>> 2025-02-11 89.02 89.83 88.89 89.26 4720000 0.59%
>>> 2025-02-10 88.93 89.03 88.27 88.74 4480000 0.51%
>>> 2025-02-07 89.15 89.29 88.20 88.29 6770000 -1.22%
>>> 2025-02-06 89.13 89.61 88.68 89.38 7650000 0.35%
>>> 2025-02-05 88.76 89.50 88.47 89.07 7100000 -0.08%
>>> 2025-02-04 89.17 89.51 88.89 89.14 9860000 0.29%
>>> 2025-02-03 87.89 89.14 86.93 88.88 10620000 0.1%
>>> 2025-01-31 89.33 89.60 88.43 88.79 6950000 -0.73%
>>> 2025-01-30 88.42 89.50 88.26 89.44 6200000 0.95%
>>> 2025-01-29 88.42 89.02 88.38 88.60 4510000 -0.18%
>>> 2025-01-28 89.26 89.27 88.56 88.76 4640000 -0.33%
>>> 2025-01-27 88.82 89.13 88.31 89.05 6470000 0.06%
>>> 2025-01-24 89.63 89.66 88.91 89.00 3150000 -0.26%
>>> 2025-01-23 88.74 89.23 88.27 89.23 4280000 0.55%
>>> 2025-01-22 89.56 89.59 88.72 88.74 5950000 -0.8%
>>> 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%

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