Historical Data: XLB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 47.85 | 47.96 | 46.74 | 46.98 | 19652096.0 | -1.59% |
| >>> | 2026-03-19 | 47.64 | 48.00 | 47.22 | 47.74 | 23546600.0 | -1.53% |
| >>> | 2026-03-18 | 49.18 | 49.28 | 48.48 | 48.48 | 16432400.0 | -2.1% |
| >>> | 2026-03-17 | 49.68 | 49.98 | 49.48 | 49.52 | 12770300.0 | 0.24% |
| >>> | 2026-03-16 | 49.46 | 49.77 | 49.09 | 49.40 | 15641100.0 | 0.43% |
| >>> | 2026-03-13 | 50.03 | 50.13 | 49.01 | 49.19 | 17240300.0 | -0.99% |
| >>> | 2026-03-12 | 49.79 | 50.23 | 49.63 | 49.68 | 19572900.0 | -0.32% |
| >>> | 2026-03-11 | 49.73 | 49.89 | 49.28 | 49.84 | 12570900.0 | -0.08% |
| >>> | 2026-03-10 | 49.99 | 50.42 | 49.63 | 49.88 | 19215000.0 | -0.22% |
| >>> | 2026-03-09 | 49.26 | 50.19 | 48.60 | 49.99 | 22461900.0 | 0.26% |
| >>> | 2026-03-06 | 50.31 | 50.36 | 49.44 | 49.86 | 23170700.0 | -1.91% |
| >>> | 2026-03-05 | 51.60 | 51.78 | 50.51 | 50.83 | 19897300.0 | -2.1% |
| >>> | 2026-03-04 | 52.32 | 52.38 | 51.68 | 51.92 | 17141500.0 | -0.04% |
| >>> | 2026-03-03 | 51.67 | 52.09 | 50.69 | 51.94 | 27307900.0 | -2.46% |
| >>> | 2026-03-02 | 53.07 | 53.39 | 52.51 | 53.25 | 19444500.0 | -0.3% |
| >>> | 2026-02-27 | 52.86 | 53.49 | 52.67 | 53.41 | 12122700.0 | 0.77% |
| >>> | 2026-02-26 | 52.89 | 53.12 | 52.35 | 53.00 | 15645100.0 | -0.11% |
| >>> | 2026-02-25 | 53.73 | 53.75 | 52.67 | 53.06 | 12379300.0 | -0.56% |
| >>> | 2026-02-24 | 52.96 | 53.50 | 52.91 | 53.36 | 13452200.0 | 0.76% |
| >>> | 2026-02-23 | 52.49 | 53.10 | 52.36 | 52.96 | 17353800.0 | 0.0% |
| >>> | 2026-02-20 | 52.62 | 53.25 | 52.32 | 52.96 | 17810500.0 | 0.25% |
| >>> | 2026-02-19 | 52.65 | 53.17 | 52.43 | 52.83 | 18340200.0 | -0.36% |
| >>> | 2026-02-18 | 53.00 | 53.34 | 52.74 | 53.02 | 11992700.0 | 0.61% |
| >>> | 2026-02-17 | 52.70 | 52.97 | 52.08 | 52.70 | 20404700.0 | -1.14% |
| >>> | 2026-02-13 | 52.54 | 53.64 | 52.44 | 53.31 | 19918900.0 | 0.91% |
| >>> | 2026-02-12 | 53.67 | 54.14 | 52.74 | 52.83 | 30108100.0 | -1.47% |
| >>> | 2026-02-11 | 53.11 | 53.67 | 53.11 | 53.62 | 24891300.0 | 1.34% |
| >>> | 2026-02-10 | 52.15 | 52.99 | 52.12 | 52.91 | 18381400.0 | 1.4% |
| >>> | 2026-02-09 | 51.47 | 52.31 | 51.27 | 52.18 | 12325200.0 | 1.3% |
| >>> | 2026-02-06 | 50.86 | 51.62 | 50.86 | 51.51 | 14367300.0 | 2.0% |
| >>> | 2026-02-05 | 51.38 | 51.52 | 50.36 | 50.50 | 25667300.0 | -2.68% |
| >>> | 2026-02-04 | 51.01 | 52.02 | 51.01 | 51.89 | 35878600.0 | 2.35% |
| >>> | 2026-02-03 | 50.18 | 51.22 | 50.06 | 50.70 | 34077400.0 | 2.11% |
| >>> | 2026-02-02 | 49.25 | 49.81 | 49.20 | 49.65 | 25155300.0 | 0.77% |
| >>> | 2026-01-30 | 49.22 | 49.65 | 48.81 | 49.27 | 28082600.0 | -1.46% |
| >>> | 2026-01-29 | 50.45 | 50.62 | 49.29 | 50.00 | 20503700.0 | 0.1% |
| >>> | 2026-01-28 | 50.12 | 50.21 | 49.54 | 49.95 | 13517200.0 | -0.06% |
| >>> | 2026-01-27 | 49.87 | 50.18 | 49.68 | 49.98 | 10123800.0 | -0.1% |
| >>> | 2026-01-26 | 50.42 | 50.48 | 50.02 | 50.03 | 13900900.0 | 0.12% |
| >>> | 2026-01-23 | 49.46 | 49.99 | 49.36 | 49.97 | 19550700.0 | 0.91% |
| >>> | 2026-01-22 | 49.37 | 49.83 | 49.35 | 49.52 | 14648300.0 | 0.57% |
| >>> | 2026-01-21 | 48.82 | 49.38 | 48.67 | 49.24 | 16940400.0 | 2.18% |
| >>> | 2026-01-20 | 48.35 | 48.52 | 48.02 | 48.19 | 17363800.0 | -1.01% |
| >>> | 2026-01-16 | 48.57 | 48.72 | 48.36 | 48.68 | 10769100.0 | -0.57% |
| >>> | 2026-01-15 | 48.77 | 49.11 | 48.61 | 48.96 | 17883600.0 | 0.43% |
| >>> | 2026-01-14 | 48.75 | 49.14 | 48.63 | 48.75 | 16029700.0 | 0.04% |
| >>> | 2026-01-13 | 48.60 | 48.76 | 48.39 | 48.73 | 10797500.0 | 0.43% |
| >>> | 2026-01-12 | 48.37 | 48.61 | 48.20 | 48.52 | 12672800.0 | 0.54% |
| >>> | 2026-01-09 | 47.59 | 48.29 | 47.56 | 48.26 | 11769700.0 | 1.6% |
| >>> | 2026-01-08 | 46.41 | 47.63 | 46.27 | 47.50 | 14918900.0 | 1.76% |
| >>> | 2026-01-07 | 47.34 | 47.56 | 46.63 | 46.68 | 16963400.0 | -1.73% |
| >>> | 2026-01-06 | 46.73 | 47.63 | 46.69 | 47.50 | 18351400.0 | 1.98% |
| >>> | 2026-01-05 | 46.02 | 46.73 | 46.00 | 46.58 | 22033700.0 | 1.0% |
| >>> | 2026-01-02 | 45.52 | 46.18 | 45.27 | 46.12 | 18031000.0 | 1.7% |
| >>> | 2025-12-31 | 45.61 | 45.67 | 45.33 | 45.35 | 5704300.0 | -0.83% |
| >>> | 2025-12-30 | 45.81 | 45.85 | 45.63 | 45.73 | 4432100.0 | -0.02% |
| >>> | 2025-12-29 | 45.74 | 45.86 | 45.54 | 45.74 | 6370400.0 | -0.8% |
| >>> | 2025-12-26 | 45.95 | 46.14 | 45.86 | 46.11 | 5035800.0 | 0.59% |
| >>> | 2025-12-24 | 45.73 | 45.89 | 45.61 | 45.84 | 2767600.0 | 0.2% |
| >>> | 2025-12-23 | 45.78 | 45.80 | 45.54 | 45.75 | 8424800.0 | 0.18% |
| >>> | 2025-12-22 | 45.39 | 45.71 | 45.33 | 45.67 | 9862300.0 | 1.17% |
| >>> | 2025-12-19 | 44.97 | 45.31 | 44.86 | 45.14 | 10358000.0 | 0.45% |
| >>> | 2025-12-18 | 45.04 | 45.40 | 44.90 | 44.94 | 8978100.0 | -0.04% |
| >>> | 2025-12-17 | 44.78 | 45.14 | 44.71 | 44.96 | 10935000.0 | 0.42% |
| >>> | 2025-12-16 | 44.95 | 44.98 | 44.49 | 44.77 | 9742300.0 | -0.27% |
| >>> | 2025-12-15 | 45.19 | 45.21 | 44.62 | 44.89 | 9228800.0 | -0.07% |
| >>> | 2025-12-12 | 45.28 | 45.35 | 44.74 | 44.92 | 14078600.0 | -0.44% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice