XLB | Ste Strt Mtrls Selt | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Ste Strt Mtrls Selt (XLB)

NYSE

$51.51+$0.20 (+0.39%)

Price as of Oct 26, 2026 7:42 AM EDT

17.37%
1-Year Change

1 Month
+2.05%

Low Price$48.54

High Price$51.69
3 Months
+2.50%

Low Price$48.54

High Price$53.42
1 Year
+17.37%

Low Price$42.62

High Price$43.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	51.41	51.67	50.83	51.31	-0.74%	8,266,665
10/22/2026	51.03	51.71	50.76	51.69	+0.72%	9,619,492
10/21/2026	51.21	51.35	50.96	51.32	+0.18%	7,943,204
10/20/2026	50.70	51.29	50.61	51.23	+0.55%	11,285,609
10/19/2026	51.03	51.10	50.66	50.95	+0.06%	8,843,123
10/16/2026	50.89	51.51	50.62	50.92	+0.71%	12,549,091
10/15/2026	50.17	50.70	49.90	50.56	+1.79%	14,858,530
10/14/2026	49.43	49.73	49.23	49.67	-0.10%	8,898,063
10/13/2026	49.70	49.92	49.35	49.72	+0.57%	7,898,150
10/12/2026	49.24	49.76	49.16	49.44	+0.02%	5,797,978
10/09/2026	49.45	49.65	49.17	49.43	+0.32%	7,069,108
10/08/2026	48.81	49.28	48.70	49.27	+0.59%	13,687,640
10/07/2026	49.30	49.41	48.87	48.98	-1.51%	9,797,593
10/06/2026	49.55	49.97	49.45	49.73	+0.46%	12,921,829
10/05/2026	48.83	49.77	48.51	49.50	+1.31%	13,539,631
10/02/2026	48.83	49.36	48.80	48.86	+0.66%	13,934,592
10/01/2026	48.34	48.64	47.81	48.54	-0.33%	25,570,064
09/30/2026	49.29	49.43	48.69	48.70	-0.81%	11,244,186
09/29/2026	49.39	49.55	48.91	49.10	-0.75%	12,116,153
09/28/2026	49.30	49.74	48.94	49.47	-0.66%	10,938,440
09/25/2026	49.78	49.96	49.45	49.80	+0.24%	10,013,719
09/24/2026	50.14	50.23	49.57	49.68	-1.19%	12,868,183
09/23/2026	50.25	50.54	50.04	50.28	-0.49%	10,466,141
09/22/2026	50.07	50.64	49.91	50.53	+1.65%	10,405,522
09/21/2026	50.13	50.18	49.66	49.71	-0.10%	10,586,291
09/21/2026	$0.23 Dividend
09/18/2026	50.19	50.39	49.65	49.76	-1.42%	10,500,973
09/17/2026	50.67	50.78	50.29	50.48	+0.69%	9,063,836
09/16/2026	50.70	50.88	49.68	50.13	-0.73%	9,587,522
09/15/2026	50.32	50.51	50.03	50.50	+0.48%	9,844,223
09/14/2026	50.45	50.58	50.11	50.26	-0.90%	11,409,230
09/11/2026	50.96	50.98	50.64	50.72	+0.37%	8,969,602
09/10/2026	50.53	50.82	50.35	50.53	-1.23%	9,652,248
09/09/2026	51.78	51.91	51.15	51.16	-1.06%	13,121,487
09/08/2026	52.12	52.34	51.70	51.70	-0.95%	11,935,821
09/04/2026	51.92	52.43	51.74	52.20	-0.34%	10,873,874
09/03/2026	53.21	53.27	52.10	52.38	-0.62%	14,287,870
09/02/2026	52.12	52.95	52.03	52.71	+1.69%	12,846,732
09/01/2026	52.20	52.22	51.78	51.83	-1.18%	15,500,499
08/31/2026	52.92	53.02	52.32	52.45	-0.92%	12,113,056
08/28/2026	53.41	53.55	52.60	52.94	-0.09%	13,595,059
08/27/2026	52.98	53.24	52.85	52.99	-0.82%	7,784,647
08/26/2026	53.34	53.84	53.27	53.42	+0.17%	7,074,166
08/25/2026	53.24	53.40	52.76	53.33	0.00%	8,183,404
08/24/2026	53.76	53.94	53.04	53.33	+0.07%	12,838,912
08/21/2026	52.83	53.47	52.71	53.30	+2.14%	14,467,112
08/20/2026	51.86	52.80	51.80	52.18	-0.19%	9,367,319
08/19/2026	52.28	52.90	52.04	52.28	+1.43%	10,882,946
08/18/2026	51.98	52.07	51.51	51.54	-0.88%	7,774,461
08/17/2026	52.11	52.20	51.83	52.00	-0.57%	7,654,902
08/14/2026	52.22	52.40	52.03	52.30	+0.44%	7,479,620
08/13/2026	52.36	52.54	51.98	52.07	-0.51%	10,407,156
08/12/2026	53.21	53.24	52.29	52.34	-1.24%	9,952,638
08/11/2026	52.83	53.35	52.76	53.00	+0.11%	11,479,488
08/10/2026	52.57	52.96	52.37	52.94	+0.61%	11,932,597
08/07/2026	52.10	52.70	51.93	52.62	+1.32%	13,068,292
08/06/2026	52.39	52.62	51.77	51.93	-0.89%	9,004,266
08/05/2026	52.35	52.72	52.21	52.40	+1.23%	12,066,008
08/04/2026	51.08	51.83	50.79	51.76	+1.94%	16,875,444
08/03/2026	50.51	50.81	50.12	50.78	+1.15%	11,964,081
07/31/2026	50.68	50.82	49.98	50.20	-2.34%	18,329,136
07/30/2026	51.97	52.07	51.04	51.40	-0.19%	10,866,904
07/29/2026	52.10	52.10	51.09	51.50	-1.15%	13,744,759
07/28/2026	51.76	52.53	51.64	52.10	+1.85%	11,752,109
07/27/2026	51.23	51.39	50.85	51.16	+0.25%	8,704,309
07/24/2026	50.09	51.04	49.98	51.03	+1.93%	12,192,765
07/23/2026	50.19	50.74	49.89	50.06	-1.04%	10,926,765
07/22/2026	50.10	50.74	50.07	50.59	+1.44%	10,222,317
07/21/2026	50.27	50.31	49.62	49.87	+0.14%	8,699,792
07/20/2026	50.41	50.50	49.65	49.80	-0.99%	10,680,120
07/17/2026	50.57	51.21	50.15	50.30	-0.71%	8,670,746
07/16/2026	50.08	50.70	50.05	50.66	+0.77%	7,147,386
07/15/2026	50.43	50.61	49.88	50.27	-0.28%	12,323,268
07/14/2026	50.92	51.21	50.36	50.41	+0.12%	8,755,453
07/13/2026	50.74	51.11	50.12	50.35	-0.61%	9,031,330
07/10/2026	50.06	50.88	50.06	50.66	+1.25%	7,507,477
07/09/2026	50.14	50.31	49.89	50.03	+0.20%	10,531,563
07/08/2026	50.77	50.81	49.66	49.93	-2.62%	13,282,518
07/07/2026	51.72	51.88	51.06	51.27	-0.90%	12,304,983
07/06/2026	51.68	51.80	51.12	51.74	-0.06%	20,090,472
07/02/2026	51.16	51.79	51.06	51.77	+1.94%	12,375,525
07/01/2026	50.49	51.23	50.24	50.79	+0.37%	14,129,150
06/30/2026	50.84	50.96	50.44	50.60	+0.34%	8,329,052
06/29/2026	51.05	51.16	50.02	50.43	-1.82%	12,725,858
06/26/2026	51.33	51.65	51.14	51.36	-0.46%	9,233,770
06/25/2026	51.17	51.95	51.04	51.60	+1.33%	9,656,767
06/24/2026	50.64	51.29	50.56	50.93	+0.57%	12,425,639
06/23/2026	50.84	51.24	50.56	50.64	-1.45%	10,273,760
06/22/2026	50.95	51.58	50.92	51.38	+0.006%	9,088,399
06/22/2026	$0.19 Dividend
06/18/2026	51.79	52.00	51.33	51.38	-0.40%	11,934,057
06/17/2026	52.08	52.87	51.43	51.59	-1.33%	16,228,262
06/16/2026	52.25	52.65	52.20	52.28	+0.42%	8,429,967
06/15/2026	52.43	52.75	52.04	52.07	+0.61%	14,993,336
06/12/2026	51.28	51.92	51.09	51.75	+1.87%	15,194,200
06/11/2026	49.66	50.90	49.59	50.80	+3.27%	12,443,086
06/10/2026	50.33	50.44	49.16	49.19	-2.30%	9,676,490
06/09/2026	50.17	50.40	49.43	50.35	+1.62%	13,510,484
06/08/2026	50.19	50.39	49.49	49.55	-1.32%	10,994,070
06/05/2026	50.98	51.22	50.08	50.21	-1.92%	12,395,723