Materials Select Sector SPDR Fund (XLB) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
XLB Historical Performance
XLB Stock Price Trajectory (2021–2026)
As of July 7, 2026, Materials Select Sector SPDR Fund (XLB) trades at $51.98.
The stock reached its all-time high of $54.14 on February 12, 2026. From this peak, XLB has corrected -4.0%.
XLB Historical Price Data · from 2021
Rows 1–50 of 1,316| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 51.92 | 52.03 | 51.35 | 51.98 | 19.90M | -0.06% |
| 2026-07-02 | 51.40 | 52.02 | 51.32 | 52.01 | 10.97M | +1.94% |
| 2026-07-01 | 50.72 | 51.47 | 50.48 | 51.02 | 12.43M | +0.37% |
| 2026-06-30 | 51.07 | 51.19 | 50.67 | 50.83 | 8.15M | +0.34% |
| 2026-06-29 | 51.28 | 51.40 | 50.25 | 50.66 | 12.61M | -1.82% |
| 2026-06-26 | 51.57 | 51.88 | 51.38 | 51.60 | 8.95M | -0.46% |
| 2026-06-25 | 51.41 | 52.19 | 51.27 | 51.84 | 9.53M | +1.33% |
| 2026-06-24 | 50.87 | 51.53 | 50.79 | 51.16 | 12.22M | +0.57% |
| 2026-06-23 | 51.07 | 51.48 | 50.79 | 50.87 | 9.85M | -1.45% |
| 2026-06-22 | 51.18 | 51.81 | 51.15 | 51.62 | 8.82M | -0.37% |
| 2026-06-18 | 52.22 | 52.43 | 51.77 | 51.81 | 11.40M | -0.40% |
| 2026-06-17 | 52.52 | 53.31 | 51.86 | 52.02 | 14.07M | -1.33% |
| 2026-06-16 | 52.69 | 53.09 | 52.64 | 52.72 | 7.92M | +0.42% |
| 2026-06-15 | 52.87 | 53.20 | 52.47 | 52.50 | 14.63M | +0.61% |
| 2026-06-12 | 51.71 | 52.35 | 51.52 | 52.18 | 15.07M | +1.87% |
| 2026-06-11 | 50.07 | 51.33 | 50.01 | 51.22 | 12.20M | +3.27% |
| 2026-06-10 | 50.75 | 50.86 | 49.57 | 49.60 | 9.50M | -2.30% |
| 2026-06-09 | 50.59 | 50.81 | 49.85 | 50.77 | 13.26M | +1.62% |
| 2026-06-08 | 50.61 | 50.80 | 49.91 | 49.96 | 10.98M | -1.32% |
| 2026-06-05 | 51.41 | 51.65 | 50.49 | 50.63 | 12.37M | -1.92% |
| 2026-06-04 | 51.83 | 52.20 | 51.44 | 51.62 | 9.31M | -0.02% |
| 2026-06-03 | 51.35 | 52.02 | 51.25 | 51.63 | 12.24M | +0.21% |
| 2026-06-02 | 50.82 | 51.66 | 50.72 | 51.52 | 19.38M | +1.18% |
| 2026-06-01 | 50.65 | 51.05 | 50.13 | 50.92 | 24.30M | -0.45% |
| 2026-05-29 | 51.28 | 51.58 | 51.11 | 51.15 | 10.39M | -0.41% |
| 2026-05-28 | 51.07 | 51.47 | 50.61 | 51.36 | 10.46M | +0.35% |
| 2026-05-27 | 51.01 | 51.37 | 50.98 | 51.18 | 8.79M | +0.37% |
| 2026-05-26 | 50.68 | 51.16 | 50.65 | 50.99 | 7.84M | +1.39% |
| 2026-05-22 | 50.33 | 50.50 | 49.98 | 50.29 | 6.68M | +0.54% |
| 2026-05-21 | 49.54 | 50.25 | 49.13 | 50.02 | 10.08M | +0.60% |
| 2026-05-20 | 48.99 | 49.78 | 48.90 | 49.72 | 20.32M | +1.39% |
| 2026-05-19 | 49.78 | 49.86 | 48.89 | 49.04 | 11.88M | -2.35% |
| 2026-05-18 | 50.33 | 50.71 | 50.07 | 50.22 | 10.37M | -0.16% |
| 2026-05-15 | 51.01 | 51.19 | 50.24 | 50.30 | 10.98M | -2.65% |
| 2026-05-14 | 52.12 | 52.25 | 51.59 | 51.67 | 10.70M | -0.75% |
| 2026-05-13 | 52.13 | 52.51 | 52.02 | 52.06 | 8.34M | -0.15% |
| 2026-05-12 | 52.00 | 52.29 | 51.46 | 52.14 | 10.11M | -0.23% |
| 2026-05-11 | 51.86 | 52.41 | 51.83 | 52.26 | 8.35M | +1.30% |
| 2026-05-08 | 51.81 | 51.91 | 51.51 | 51.59 | 7.51M | +0.37% |
| 2026-05-07 | 52.60 | 52.77 | 51.38 | 51.40 | 12.32M | -1.93% |
| 2026-05-06 | 52.32 | 52.66 | 52.14 | 52.41 | 9.93M | +1.71% |
| 2026-05-05 | 51.04 | 51.79 | 50.89 | 51.53 | 10.64M | +1.74% |
| 2026-05-04 | 51.16 | 51.26 | 50.50 | 50.65 | 10.03M | -1.36% |
| 2026-05-01 | 51.64 | 51.77 | 51.34 | 51.35 | 9.31M | -0.23% |
| 2026-04-30 | 50.92 | 51.71 | 50.80 | 51.47 | 14.73M | +1.00% |
| 2026-04-29 | 51.49 | 51.51 | 50.89 | 50.96 | 7.05M | -0.86% |
| 2026-04-28 | 51.88 | 51.96 | 51.01 | 51.40 | 8.99M | -0.73% |
| 2026-04-27 | 51.99 | 52.17 | 51.61 | 51.78 | 8.02M | -0.27% |
| 2026-04-24 | 51.75 | 52.00 | 51.33 | 51.92 | 7.39M | +0.21% |
| 2026-04-23 | 51.71 | 51.90 | 51.29 | 51.81 | 13.28M | -0.04% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
XLB — Frequently Asked Questions
Quick answers to the most common questions about buying XLB stock.
How has XLB stock performed recently?
XLB 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is XLB's all-time high price?
Materials Select Sector SPDR Fund reached $54.14 on 2026-02-12. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download XLB historical price data?
This page provides XLB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.