Historical Data: XLB

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

date open high low close volume change (%)
>>> 2025-11-07 85.02 85.99 84.72 85.82 8972803 1.2%
>>> 2025-11-06 85.43 85.85 84.74 84.80 11203700 -0.49%
>>> 2025-11-05 85.21 85.64 84.96 85.22 9414200 0.59%
>>> 2025-11-04 84.53 85.08 84.07 84.72 11082400 -0.49%
>>> 2025-11-03 85.58 85.68 84.29 85.14 12063700 -0.62%
>>> 2025-10-31 85.71 86.10 85.04 85.67 8764400 -0.58%
>>> 2025-10-30 86.75 87.04 86.12 86.17 10399300 -1.34%
>>> 2025-10-29 88.75 89.02 87.18 87.34 10495000 -1.96%
>>> 2025-10-28 88.91 89.54 88.76 89.09 6524700 0.13%
>>> 2025-10-27 88.97 89.38 88.59 88.97 5968300 -0.04%
>>> 2025-10-24 89.25 89.59 88.93 89.01 6725200 -0.41%
>>> 2025-10-23 88.96 89.61 88.74 89.38 5341300 1.2%
>>> 2025-10-22 88.28 88.85 87.97 88.32 6566500 -0.3%
>>> 2025-10-21 88.27 88.91 87.99 88.59 4667900 -0.38%
>>> 2025-10-20 88.66 89.00 88.38 88.93 4212700 1.19%
>>> 2025-10-17 87.99 88.38 87.41 87.88 6395500 -0.19%
>>> 2025-10-16 89.15 89.15 87.60 88.05 6694800 -0.74%
>>> 2025-10-15 89.48 90.00 88.23 88.71 5277900 -0.45%
>>> 2025-10-14 87.42 89.50 87.25 89.11 5398700 1.0%
>>> 2025-10-13 88.03 88.80 87.78 88.23 5989900 1.59%
>>> 2025-10-10 88.84 89.04 86.84 86.85 11131300 -2.05%
>>> 2025-10-09 90.25 90.43 88.45 88.67 6615900 -1.37%
>>> 2025-10-08 89.85 90.24 89.49 89.90 6092100 0.54%
>>> 2025-10-07 89.92 90.28 89.10 89.42 5654400 -0.4%
>>> 2025-10-06 89.91 90.27 89.59 89.78 4468900 -0.09%
>>> 2025-10-03 89.69 90.34 89.60 89.86 4913800 0.17%
>>> 2025-10-02 88.55 89.76 88.55 89.71 5336900 1.16%
>>> 2025-10-01 89.51 89.72 88.47 88.68 6874900 -1.05%
>>> 2025-09-30 88.98 89.69 88.81 89.62 4704100 0.49%
>>> 2025-09-29 89.41 89.47 88.68 89.18 4689400 0.38%
>>> 2025-09-26 88.04 88.99 87.97 88.84 4972300 1.16%
>>> 2025-09-25 88.66 88.68 87.68 87.82 5538600 -1.3%
>>> 2025-09-24 89.72 90.17 88.87 88.98 5334800 -1.22%
>>> 2025-09-23 90.58 91.26 89.97 90.08 4114400 -0.32%
>>> 2025-09-22 90.37 90.66 89.95 90.37 4441200 -0.03%
>>> 2025-09-19 90.67 90.73 90.11 90.40 8234100 -0.04%
>>> 2025-09-18 90.16 90.72 89.73 90.44 7558000 0.0%
>>> 2025-09-17 90.31 92.02 89.90 90.44 6659800 0.23%
>>> 2025-09-16 90.73 90.91 90.00 90.23 4850200 -0.31%
>>> 2025-09-15 91.36 91.40 90.36 90.51 4895700 -1.28%
>>> 2025-09-12 92.13 92.48 91.51 91.68 5534700 -1.0%
>>> 2025-09-11 90.63 92.70 90.57 92.61 5842600 2.09%
>>> 2025-09-10 90.47 91.23 90.36 90.71 5335800 0.19%
>>> 2025-09-09 91.55 91.91 90.29 90.54 6056200 -1.63%
>>> 2025-09-08 92.13 92.13 90.97 92.04 6802900 0.09%
>>> 2025-09-05 91.66 92.70 91.31 91.96 7527200 0.7%
>>> 2025-09-04 90.96 91.37 90.22 91.32 6265000 0.38%
>>> 2025-09-03 91.54 91.64 90.74 90.97 5078800 -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%

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