Historical Data: XLB

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

date open high low close volume change (%)
>>> 2026-10-16 50.89 51.51 50.62 50.92 12549000.0 0.71%
>>> 2026-10-15 50.17 50.70 49.90 50.56 14858500.0 1.79%
>>> 2026-10-14 49.43 49.73 49.23 49.67 8896600.0 -0.1%
>>> 2026-10-13 49.70 49.92 49.35 49.72 7897800.0 0.57%
>>> 2026-10-12 49.24 49.76 49.16 49.44 5798000.0 0.02%
>>> 2026-10-09 49.45 49.65 49.17 49.43 7069000.0 0.32%
>>> 2026-10-08 48.81 49.28 48.70 49.27 13687600.0 0.59%
>>> 2026-10-07 49.30 49.41 48.87 48.98 9797200.0 -1.51%
>>> 2026-10-06 49.55 49.97 49.45 49.73 12922000.0 0.46%
>>> 2026-10-05 48.83 49.77 48.51 49.50 13539600.0 1.31%
>>> 2026-10-02 48.83 49.36 48.80 48.86 13935700.0 0.66%
>>> 2026-10-01 48.34 48.64 47.81 48.54 25569900.0 -0.33%
>>> 2026-09-30 49.29 49.43 48.69 48.70 11242700.0 -0.81%
>>> 2026-09-29 49.39 49.55 48.91 49.10 12115700.0 -0.75%
>>> 2026-09-28 49.30 49.74 48.94 49.47 10938400.0 -0.66%
>>> 2026-09-25 49.78 49.96 49.45 49.80 10013700.0 0.24%
>>> 2026-09-24 50.14 50.23 49.57 49.68 12868100.0 -1.19%
>>> 2026-09-23 50.25 50.54 50.04 50.28 10467000.0 -0.49%
>>> 2026-09-22 50.07 50.64 49.91 50.53 10405300.0 1.65%
>>> 2026-09-21 50.13 50.18 49.66 49.71 10586100.0 -0.1%
>>> 2026-09-18 50.20 50.39 49.65 49.76 10500900.0 -1.43%
>>> 2026-09-17 50.67 50.78 50.29 50.48 9063800.0 0.7%
>>> 2026-09-16 50.70 50.88 49.68 50.13 9587300.0 -0.73%
>>> 2026-09-15 50.32 50.52 50.03 50.50 9844200.0 0.48%
>>> 2026-09-14 50.45 50.58 50.11 50.26 11410300.0 -1.35%
>>> 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%

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