Historical Data: XLB

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

date open high low close volume change (%)
>>> 2025-09-03 91.54 91.64 90.74 90.97 5020035 -0.68%
>>> 2025-09-02 91.50 91.69 91.04 91.59 6514300 -0.75%
>>> 2025-08-29 92.17 92.72 92.05 92.28 4144400 0.14%
>>> 2025-08-28 92.41 92.44 91.50 92.15 4278600 0.0%
>>> 2025-08-27 91.52 92.26 91.43 92.15 4483900 0.25%
>>> 2025-08-26 91.43 92.00 91.36 91.92 4207100 0.27%
>>> 2025-08-25 92.09 92.20 91.52 91.67 6281900 -0.55%
>>> 2025-08-22 90.77 92.64 90.65 92.18 5717100 1.98%
>>> 2025-08-21 89.77 90.60 89.65 90.39 6508800 0.3%
>>> 2025-08-20 90.07 90.68 89.80 90.12 6718000 0.08%
>>> 2025-08-19 89.58 90.49 89.58 90.05 5990100 0.6%
>>> 2025-08-18 89.90 90.10 89.39 89.51 4711500 -0.58%
>>> 2025-08-15 90.62 90.62 89.83 90.03 8066100 0.0%
>>> 2025-08-14 90.15 90.18 89.34 90.03 8049300 -1.04%
>>> 2025-08-13 89.76 91.02 89.52 90.98 8441100 1.88%
>>> 2025-08-12 88.30 89.38 88.21 89.30 6250600 1.3%
>>> 2025-08-11 88.42 88.80 87.65 88.15 6017800 -0.23%
>>> 2025-08-08 88.23 88.64 87.96 88.35 5201300 0.5%
>>> 2025-08-07 88.39 88.53 87.37 87.91 7636300 0.43%
>>> 2025-08-06 88.40 88.62 87.51 87.53 6570500 -1.08%
>>> 2025-08-05 88.33 88.67 87.67 88.49 8023500 0.71%
>>> 2025-08-04 87.22 87.96 87.19 87.87 7748500 1.33%
>>> 2025-08-01 87.13 87.17 86.02 86.72 14290900 -1.15%
>>> 2025-07-31 87.80 88.82 87.63 87.73 11615300 -1.26%
>>> 2025-07-30 90.27 90.36 88.47 88.85 11814700 -2.02%
>>> 2025-07-29 90.87 90.88 90.15 90.68 7102900 -0.38%
>>> 2025-07-28 91.84 91.97 90.77 91.03 7507500 -1.45%
>>> 2025-07-25 91.53 92.42 91.28 92.37 7876400 1.18%
>>> 2025-07-24 91.40 92.00 91.02 91.29 8671700 -1.03%
>>> 2025-07-23 92.29 92.74 92.08 92.24 6747200 0.34%
>>> 2025-07-22 90.59 92.01 90.54 91.93 6825500 1.38%
>>> 2025-07-21 90.77 91.48 90.58 90.68 5315500 0.51%
>>> 2025-07-18 90.16 90.29 89.68 90.22 6811600 0.23%
>>> 2025-07-17 89.19 90.08 89.07 90.01 5920400 0.7%
>>> 2025-07-16 89.25 89.48 88.34 89.38 6807600 0.27%
>>> 2025-07-15 91.16 91.21 89.11 89.14 7326800 -2.05%
>>> 2025-07-14 91.15 91.35 90.68 91.01 6474700 -0.56%
>>> 2025-07-11 91.28 91.68 90.81 91.52 5781600 -0.81%
>>> 2025-07-10 92.00 92.86 91.81 92.27 6432800 0.53%
>>> 2025-07-09 91.47 91.88 90.92 91.78 6717800 0.6%
>>> 2025-07-08 90.68 91.52 90.57 91.23 8173800 0.82%
>>> 2025-07-07 90.90 91.22 90.01 90.49 5880800 -0.96%
>>> 2025-07-03 91.36 91.69 91.20 91.37 3380000 -0.07%
>>> 2025-07-02 90.51 91.46 90.35 91.43 7320000 1.5%
>>> 2025-07-01 88.05 90.59 87.89 90.08 7920000 2.59%
>>> 2025-06-30 87.98 88.02 87.37 87.81 4270000 -0.09%
>>> 2025-06-27 87.81 88.28 87.40 87.89 4690000 0.13%
>>> 2025-06-26 87.25 88.06 87.25 87.78 5250000 1.11%
>>> 2025-06-25 87.49 87.49 86.72 86.82 4370000 -0.96%
>>> 2025-06-24 87.13 87.79 87.01 87.66 4380000 0.83%
>>> 2025-06-23 85.99 87.02 85.54 86.94 5060000 0.6%
>>> 2025-06-20 87.51 87.64 86.30 86.42 6700000 -0.68%
>>> 2025-06-18 87.35 87.69 86.90 87.01 4280000 -0.29%
>>> 2025-06-17 87.88 87.98 87.13 87.26 4580000 -0.98%
>>> 2025-06-16 87.77 88.58 87.77 88.12 5250000 0.85%
>>> 2025-06-13 87.56 88.50 87.14 87.38 7140000 -1.17%
>>> 2025-06-12 87.72 88.47 87.32 88.41 4330000 0.42%
>>> 2025-06-11 88.69 88.78 87.74 88.04 5150000 -0.99%
>>> 2025-06-10 88.36 88.99 88.36 88.92 3940000 0.62%
>>> 2025-06-09 87.99 88.95 87.89 88.37 5830000 0.67%
>>> 2025-06-06 88.20 88.45 87.58 87.78 4670000 0.26%
>>> 2025-06-05 88.41 88.45 87.35 87.55 7120000 -0.59%
>>> 2025-06-04 87.85 88.31 87.70 88.07 6630000 0.38%
>>> 2025-06-03 86.52 87.77 86.11 87.74 6610000 1.02%
>>> 2025-06-02 86.88 86.89 86.19 86.85 7910000 0.59%
>>> 2025-05-30 86.10 86.46 85.22 86.34 6060000 0.01%
>>> 2025-05-29 86.45 86.48 85.47 86.33 4930000 0.37%

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