Historical Data: XLB

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

date open high low close volume change (%)
>>> 2026-09-11 51.19 51.21 50.87 50.95 8969600.0 0.37%
>>> 2026-09-10 50.76 51.05 50.58 50.76 9651600.0 -1.23%
>>> 2026-09-09 52.02 52.15 51.38 51.39 13120900.0 -1.06%
>>> 2026-09-08 52.36 52.58 51.94 51.94 11935500.0 -0.95%
>>> 2026-09-04 52.16 52.67 51.98 52.44 10873800.0 -0.34%
>>> 2026-09-03 53.45 53.52 52.34 52.62 14287800.0 -0.62%
>>> 2026-09-02 52.36 53.19 52.27 52.95 12846600.0 1.69%
>>> 2026-09-01 52.44 52.46 52.02 52.07 15500500.0 -1.18%
>>> 2026-08-31 53.16 53.26 52.57 52.69 12112700.0 -0.92%
>>> 2026-08-28 53.66 53.80 52.84 53.18 13594400.0 -0.09%
>>> 2026-08-27 53.22 53.49 53.10 53.23 7784600.0 -0.82%
>>> 2026-08-26 53.59 54.09 53.52 53.67 7073000.0 0.17%
>>> 2026-08-25 53.48 53.65 53.01 53.58 8182800.0 0.0%
>>> 2026-08-24 54.01 54.19 53.28 53.58 12836600.0 0.07%
>>> 2026-08-21 53.07 53.72 52.95 53.54 14467100.0 2.14%
>>> 2026-08-20 52.10 53.04 52.04 52.42 9367300.0 -0.19%
>>> 2026-08-19 52.52 53.15 52.28 52.52 10882900.0 1.43%
>>> 2026-08-18 52.22 52.31 51.75 51.78 7774300.0 -0.88%
>>> 2026-08-17 52.35 52.44 52.07 52.24 7654900.0 -0.57%
>>> 2026-08-14 52.46 52.65 52.27 52.54 7479600.0 0.44%
>>> 2026-08-13 52.60 52.78 52.22 52.31 10407100.0 -0.51%
>>> 2026-08-12 53.45 53.48 52.54 52.58 9843200.0 -1.24%
>>> 2026-08-11 53.07 53.60 53.00 53.24 11450900.0 0.11%
>>> 2026-08-10 52.81 53.20 52.61 53.18 11932600.0 0.61%
>>> 2026-08-07 52.34 52.94 52.17 52.86 13068200.0 1.32%
>>> 2026-08-06 52.63 52.86 52.01 52.17 9000600.0 -0.89%
>>> 2026-08-05 52.59 52.96 52.45 52.64 12070300.0 1.23%
>>> 2026-08-04 51.31 52.07 51.03 52.00 16876700.0 1.94%
>>> 2026-08-03 50.74 51.04 50.35 51.01 11963900.0 1.15%
>>> 2026-07-31 50.91 51.05 50.21 50.43 18328900.0 -2.34%
>>> 2026-07-30 52.21 52.31 51.28 51.64 10865900.0 -0.19%
>>> 2026-07-29 52.34 52.34 51.33 51.74 13744600.0 -1.15%
>>> 2026-07-28 52.00 52.78 51.88 52.34 11774600.0 1.85%
>>> 2026-07-27 51.47 51.63 51.09 51.39 8704300.0 0.25%
>>> 2026-07-24 50.32 51.27 50.21 51.26 12192800.0 1.93%
>>> 2026-07-23 50.42 50.97 50.12 50.29 10925000.0 -1.04%
>>> 2026-07-22 50.33 50.97 50.30 50.82 10222300.0 1.44%
>>> 2026-07-21 50.50 50.54 49.85 50.10 8699800.0 0.14%
>>> 2026-07-20 50.64 50.73 49.88 50.03 10680300.0 -0.99%
>>> 2026-07-17 50.80 51.45 50.39 50.53 8670700.0 -0.71%
>>> 2026-07-16 50.31 50.93 50.28 50.89 7147400.0 0.77%
>>> 2026-07-15 50.66 50.84 50.11 50.50 12323300.0 -0.28%
>>> 2026-07-14 51.15 51.45 50.59 50.64 8755500.0 0.12%
>>> 2026-07-13 50.97 51.35 50.36 50.58 9031400.0 -0.61%
>>> 2026-07-10 50.29 51.11 50.29 50.89 7507300.0 1.25%
>>> 2026-07-09 50.37 50.55 50.12 50.26 10529400.0 0.2%
>>> 2026-07-08 51.00 51.04 49.89 50.16 13282200.0 -2.62%
>>> 2026-07-07 51.96 52.12 51.30 51.51 12304900.0 -0.9%
>>> 2026-07-06 51.92 52.04 51.35 51.98 20090500.0 -0.06%
>>> 2026-07-02 51.40 52.03 51.30 52.01 12373700.0 1.94%
>>> 2026-07-01 50.72 51.47 50.48 51.02 14128800.0 0.37%
>>> 2026-06-30 51.07 51.19 50.67 50.83 8329100.0 0.34%
>>> 2026-06-29 51.28 51.40 50.25 50.66 12726100.0 -1.82%
>>> 2026-06-26 51.57 51.89 51.38 51.60 9233700.0 -0.46%
>>> 2026-06-25 51.41 52.19 51.27 51.84 9655000.0 1.33%
>>> 2026-06-24 50.87 51.53 50.79 51.16 12425600.0 0.57%
>>> 2026-06-23 51.07 51.48 50.79 50.87 10273400.0 -1.45%
>>> 2026-06-22 51.18 51.82 51.15 51.62 9088400.0 0.0%
>>> 2026-06-18 52.03 52.23 51.57 51.62 11934100.0 -0.77%
>>> 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%

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