Materials Select Sector SPDR® Fund (XLB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 52.34 | 52.94 | 52.17 | 52.86 | +1.32% | 13,068,200 |
| 2026-08-06 | 52.63 | 52.86 | 52.01 | 52.17 | -0.89% | 9,000,600 |
| 2026-08-05 | 52.59 | 52.96 | 52.45 | 52.64 | +1.23% | 12,070,300 |
| 2026-08-04 | 51.31 | 52.07 | 51.03 | 52.00 | +1.94% | 16,876,700 |
| 2026-08-03 | 50.74 | 51.04 | 50.35 | 51.01 | +1.15% | 11,963,900 |
| 2026-07-31 | 50.91 | 51.05 | 50.21 | 50.43 | -2.34% | 18,328,900 |
| 2026-07-30 | 52.21 | 52.31 | 51.28 | 51.64 | -0.19% | 10,865,900 |
| 2026-07-29 | 52.34 | 52.34 | 51.33 | 51.74 | -1.15% | 13,744,600 |
| 2026-07-28 | 52.00 | 52.78 | 51.88 | 52.34 | +1.85% | 11,774,600 |
| 2026-07-27 | 51.47 | 51.63 | 51.09 | 51.39 | +0.25% | 8,704,300 |
| 2026-07-24 | 50.32 | 51.27 | 50.21 | 51.26 | +1.93% | 12,192,800 |
| 2026-07-23 | 50.42 | 50.97 | 50.12 | 50.29 | -1.04% | 10,925,000 |
| 2026-07-22 | 50.33 | 50.97 | 50.30 | 50.82 | +1.44% | 10,222,300 |
| 2026-07-21 | 50.50 | 50.54 | 49.85 | 50.10 | +0.14% | 8,699,800 |
| 2026-07-20 | 50.64 | 50.73 | 49.88 | 50.03 | -0.99% | 10,680,300 |
| 2026-07-17 | 50.80 | 51.45 | 50.39 | 50.53 | -0.71% | 8,670,700 |
| 2026-07-16 | 50.31 | 50.93 | 50.28 | 50.89 | +0.77% | 7,147,400 |
| 2026-07-15 | 50.66 | 50.84 | 50.11 | 50.50 | -0.28% | 12,323,300 |
| 2026-07-14 | 51.15 | 51.45 | 50.59 | 50.64 | +0.12% | 8,755,500 |
| 2026-07-13 | 50.97 | 51.35 | 50.36 | 50.58 | -0.61% | 9,031,400 |
| 2026-07-10 | 50.29 | 51.11 | 50.29 | 50.89 | +1.25% | 7,507,300 |
| 2026-07-09 | 50.37 | 50.55 | 50.12 | 50.26 | +0.20% | 10,529,400 |
| 2026-07-08 | 51.00 | 51.04 | 49.89 | 50.16 | -2.62% | 13,282,200 |
| 2026-07-07 | 51.96 | 52.12 | 51.30 | 51.51 | -0.90% | 12,304,900 |
| 2026-07-06 | 51.92 | 52.04 | 51.35 | 51.98 | -0.06% | 20,090,500 |
| 2026-07-02 | 51.40 | 52.03 | 51.30 | 52.01 | +1.94% | 12,373,700 |
| 2026-07-01 | 50.72 | 51.47 | 50.48 | 51.02 | +0.37% | 14,128,800 |
| 2026-06-30 | 51.07 | 51.19 | 50.67 | 50.83 | +0.34% | 8,329,100 |
| 2026-06-29 | 51.28 | 51.40 | 50.25 | 50.66 | -1.82% | 12,726,100 |
| 2026-06-26 | 51.57 | 51.89 | 51.38 | 51.60 | -0.46% | 9,233,700 |
| 2026-06-25 | 51.41 | 52.19 | 51.27 | 51.84 | +1.33% | 9,655,000 |
| 2026-06-24 | 50.87 | 51.53 | 50.79 | 51.16 | +0.57% | 12,425,600 |
| 2026-06-23 | 51.07 | 51.48 | 50.79 | 50.87 | -1.45% | 10,273,400 |
| 2026-06-22 | 51.18 | 51.82 | 51.15 | 51.62 | -0.37% | 9,088,400 |
| 2026-06-18 | 52.22 | 52.43 | 51.76 | 51.81 | -0.40% | 11,934,060 |
| 2026-06-17 | 52.52 | 53.31 | 51.86 | 52.02 | -1.33% | 16,228,880 |
| 2026-06-16 | 52.69 | 53.09 | 52.64 | 52.72 | +0.42% | 8,429,967 |
| 2026-06-15 | 52.87 | 53.20 | 52.47 | 52.50 | +0.61% | 14,993,340 |
| 2026-06-12 | 51.71 | 52.35 | 51.52 | 52.18 | +1.87% | 15,194,700 |
| 2026-06-11 | 50.07 | 51.33 | 50.00 | 51.22 | +3.27% | 12,442,900 |
| 2026-06-10 | 50.75 | 50.86 | 49.57 | 49.60 | -2.30% | 9,676,500 |
| 2026-06-09 | 50.59 | 50.82 | 49.84 | 50.77 | +1.62% | 13,510,500 |
| 2026-06-08 | 50.61 | 50.81 | 49.91 | 49.96 | -1.32% | 10,994,300 |
| 2026-06-05 | 51.41 | 51.65 | 50.50 | 50.63 | -1.92% | 12,395,700 |
| 2026-06-04 | 51.83 | 52.20 | 51.44 | 51.62 | -0.02% | 9,689,200 |
| 2026-06-03 | 51.35 | 52.03 | 51.24 | 51.63 | +0.21% | 12,438,500 |
| 2026-06-02 | 50.82 | 51.67 | 50.72 | 51.52 | +1.18% | 19,926,800 |
| 2026-06-01 | 50.65 | 51.05 | 50.13 | 50.92 | -0.45% | 24,538,000 |
| 2026-05-29 | 51.28 | 51.58 | 51.11 | 51.15 | -0.41% | 11,728,000 |
| 2026-05-28 | 51.07 | 51.47 | 50.61 | 51.36 | +0.35% | 10,566,000 |
| 2026-05-27 | 51.01 | 51.37 | 50.98 | 51.18 | +0.37% | 9,010,300 |
| 2026-05-26 | 50.68 | 51.17 | 50.65 | 50.99 | +1.39% | 8,241,700 |
| 2026-05-22 | 50.33 | 50.50 | 49.99 | 50.29 | +0.54% | 6,954,600 |
| 2026-05-21 | 49.54 | 50.25 | 49.14 | 50.02 | +0.60% | 10,235,900 |
| 2026-05-20 | 48.99 | 49.78 | 48.90 | 49.72 | +1.39% | 20,467,000 |
| 2026-05-19 | 49.78 | 49.86 | 48.89 | 49.04 | -2.35% | 11,881,300 |
| 2026-05-18 | 50.33 | 50.72 | 50.07 | 50.22 | -0.16% | 10,543,700 |
| 2026-05-15 | 51.01 | 51.19 | 50.25 | 50.30 | -2.65% | 11,192,800 |
| 2026-05-14 | 52.12 | 52.25 | 51.60 | 51.67 | -0.75% | 10,703,400 |
| 2026-05-13 | 52.13 | 52.52 | 52.02 | 52.06 | -0.15% | 8,455,400 |
| 2026-05-12 | 52.00 | 52.29 | 51.46 | 52.14 | -0.23% | 11,594,700 |
| 2026-05-11 | 51.86 | 52.41 | 51.83 | 52.26 | +1.42% | 8,586,900 |
| 2026-05-05 | 51.04 | 51.79 | 50.89 | 51.53 | +1.74% | 10,641,934 |
| 2026-05-04 | 51.16 | 51.26 | 50.50 | 50.65 | -1.36% | 10,041,600 |
| 2026-05-01 | 51.64 | 51.77 | 51.34 | 51.35 | -0.23% | 9,358,200 |
| 2026-04-30 | 50.92 | 51.71 | 50.80 | 51.47 | +1.00% | 15,282,700 |
| 2026-04-29 | 51.49 | 51.51 | 50.89 | 50.96 | -0.86% | 7,053,300 |
| 2026-04-28 | 51.88 | 51.98 | 51.01 | 51.40 | -0.73% | 9,073,000 |
| 2026-04-27 | 52.00 | 52.18 | 51.61 | 51.78 | -0.27% | 8,025,900 |
| 2026-04-24 | 51.75 | 52.00 | 51.33 | 51.92 | +0.21% | 7,420,300 |
| 2026-04-23 | 51.71 | 51.90 | 51.28 | 51.81 | -0.04% | 13,728,200 |
| 2026-04-22 | 52.24 | 52.42 | 51.70 | 51.83 | +0.12% | 8,933,000 |
| 2026-04-21 | 52.25 | 52.57 | 51.64 | 51.77 | -0.88% | 9,557,700 |
| 2026-04-20 | 51.84 | 52.40 | 51.67 | 52.23 | +0.67% | 8,558,000 |
| 2026-04-17 | 51.60 | 52.37 | 51.47 | 51.88 | +0.25% | 11,796,000 |
| 2026-04-16 | 51.52 | 51.97 | 51.49 | 51.75 | +0.72% | 12,382,700 |
| 2026-04-15 | 51.90 | 51.90 | 51.24 | 51.38 | -1.21% | 20,300,500 |
| 2026-04-14 | 52.26 | 52.26 | 51.65 | 52.01 | -0.34% | 8,273,900 |
| 2026-04-13 | 51.69 | 52.26 | 51.56 | 52.19 | +0.44% | 9,890,600 |
| 2026-04-10 | 51.93 | 52.22 | 51.88 | 51.96 | +0.56% | 6,138,500 |
| 2026-04-09 | 51.56 | 52.07 | 51.47 | 51.67 | -0.15% | 7,658,500 |
| 2026-04-08 | 51.08 | 51.78 | 50.77 | 51.75 | +3.33% | 14,354,000 |
| 2026-04-07 | 50.12 | 50.32 | 49.68 | 50.08 | -0.28% | 9,953,400 |
| 2026-04-06 | 50.21 | 50.43 | 49.85 | 50.22 | -0.38% | 8,885,600 |
| 2026-04-02 | 50.08 | 50.92 | 49.91 | 50.41 | -0.10% | 13,799,900 |
| 2026-04-01 | 50.34 | 50.66 | 50.17 | 50.46 | +0.98% | 19,966,800 |
| 2026-03-31 | 49.52 | 50.23 | 49.29 | 49.97 | +1.79% | 20,487,800 |
| 2026-03-30 | 49.51 | 49.74 | 48.90 | 49.09 | +0.37% | 16,612,900 |
| 2026-03-27 | 49.04 | 49.29 | 48.78 | 48.91 | -0.37% | 10,746,100 |
| 2026-03-26 | 48.97 | 49.73 | 48.97 | 49.09 | -0.65% | 12,903,500 |
| 2026-03-25 | 49.00 | 49.45 | 48.67 | 49.41 | +1.98% | 15,047,100 |
| 2026-03-24 | 47.28 | 48.79 | 47.24 | 48.45 | +1.89% | 15,814,600 |
| 2026-03-23 | 47.40 | 48.15 | 47.36 | 47.55 | +1.21% | 19,208,000 |
| 2026-03-20 | 47.85 | 47.96 | 46.73 | 46.98 | -1.59% | 19,735,090 |
| 2026-03-19 | 47.64 | 47.99 | 47.22 | 47.74 | -1.53% | 23,546,721 |
| 2026-03-18 | 49.18 | 49.27 | 48.48 | 48.48 | -2.10% | 16,432,439 |
| 2026-03-17 | 49.68 | 49.98 | 49.48 | 49.52 | +0.24% | 12,770,550 |
| 2026-03-16 | 49.46 | 49.77 | 49.09 | 49.40 | +0.43% | 15,641,250 |
| 2026-03-13 | 50.03 | 50.13 | 49.01 | 49.19 | -0.99% | 17,240,311 |
| 2026-03-12 | 49.79 | 50.23 | 49.63 | 49.68 | -0.32% | 19,572,869 |
| 2026-03-11 | 49.73 | 49.89 | 49.28 | 49.84 | -0.08% | 12,570,920 |
| 2026-03-10 | 49.99 | 50.42 | 49.63 | 49.88 | -0.22% | 19,214,971 |
| 2026-03-09 | 49.26 | 50.19 | 48.60 | 49.99 | +0.26% | 22,461,900 |
| 2026-03-06 | 50.31 | 50.36 | 49.44 | 49.86 | -1.91% | 23,171,131 |
| 2026-03-05 | 51.60 | 51.78 | 50.51 | 50.83 | -2.10% | 19,902,080 |
| 2026-03-04 | 52.32 | 52.38 | 51.67 | 51.92 | -0.04% | 17,141,840 |
| 2026-03-03 | 51.67 | 52.09 | 50.69 | 51.94 | -2.46% | 27,307,859 |
| 2026-03-02 | 53.07 | 53.38 | 52.51 | 53.25 | -0.30% | 19,444,580 |
| 2026-02-27 | 52.86 | 53.48 | 52.67 | 53.41 | +0.77% | 12,122,720 |
| 2026-02-26 | 52.89 | 53.12 | 52.34 | 53.00 | -0.11% | 15,645,080 |
| 2026-02-25 | 53.73 | 53.75 | 52.66 | 53.06 | -0.56% | 12,379,430 |
| 2026-02-24 | 52.96 | 53.50 | 52.91 | 53.36 | +0.76% | 13,452,190 |
| 2026-02-23 | 52.49 | 53.10 | 52.36 | 52.96 | +0.00% | 17,354,010 |
| 2026-02-20 | 52.62 | 53.25 | 52.32 | 52.96 | +0.25% | 17,810,551 |
| 2026-02-19 | 52.65 | 53.17 | 52.43 | 52.83 | -0.36% | 18,340,240 |
| 2026-02-18 | 53.00 | 53.34 | 52.74 | 53.02 | +0.61% | 11,992,740 |
| 2026-02-17 | 52.70 | 52.97 | 52.08 | 52.70 | -1.14% | 20,404,660 |
| 2026-02-13 | 52.54 | 53.64 | 52.44 | 53.31 | +0.91% | 19,918,939 |
| 2026-02-12 | 53.67 | 54.14 | 52.74 | 52.83 | -1.47% | 30,108,109 |
| 2026-02-11 | 53.11 | 53.67 | 53.11 | 53.62 | +1.34% | 24,891,279 |
| 2026-02-10 | 52.15 | 52.98 | 52.12 | 52.91 | +1.40% | 18,381,381 |
| 2026-02-09 | 51.47 | 52.31 | 51.27 | 52.18 | +1.30% | 12,325,170 |
| 2026-02-06 | 50.86 | 51.62 | 50.86 | 51.51 | +2.00% | 14,367,400 |
| 2026-02-05 | 51.38 | 51.52 | 50.36 | 50.50 | -2.68% | 25,667,270 |
| 2026-02-04 | 51.01 | 52.02 | 51.01 | 51.89 | +2.35% | 35,878,621 |
| 2026-02-03 | 50.18 | 51.22 | 50.06 | 50.70 | +2.11% | 34,077,441 |
| 2026-02-02 | 49.25 | 49.81 | 49.20 | 49.65 | +0.77% | 25,155,340 |
| 2026-01-30 | 49.22 | 49.65 | 48.81 | 49.27 | -1.46% | 28,082,600 |
| 2026-01-29 | 50.45 | 50.62 | 49.28 | 50.00 | +0.10% | 20,503,730 |
| 2026-01-28 | 50.12 | 50.21 | 49.54 | 49.95 | -0.06% | 13,517,230 |
| 2026-01-27 | 49.87 | 50.18 | 49.68 | 49.98 | -0.10% | 10,123,800 |
| 2026-01-26 | 50.42 | 50.48 | 50.02 | 50.03 | +0.12% | 13,900,940 |
| 2026-01-23 | 49.46 | 49.99 | 49.36 | 49.97 | +0.91% | 19,550,711 |
| 2026-01-22 | 49.37 | 49.83 | 49.34 | 49.52 | +0.57% | 14,648,290 |
| 2026-01-21 | 48.82 | 49.38 | 48.67 | 49.24 | +2.18% | 16,940,420 |
| 2026-01-20 | 48.35 | 48.52 | 48.02 | 48.19 | -1.01% | 17,363,830 |
| 2026-01-16 | 48.57 | 48.72 | 48.36 | 48.68 | -0.57% | 10,769,300 |
| 2026-01-15 | 48.77 | 49.11 | 48.61 | 48.96 | +0.43% | 17,883,631 |
| 2026-01-14 | 48.75 | 49.14 | 48.63 | 48.75 | +0.04% | 16,030,120 |
| 2026-01-13 | 48.60 | 48.76 | 48.39 | 48.73 | +0.43% | 10,797,860 |
| 2026-01-12 | 48.37 | 48.61 | 48.20 | 48.52 | +0.54% | 12,673,140 |
| 2026-01-09 | 47.59 | 48.29 | 47.55 | 48.26 | +1.60% | 11,769,700 |
| 2026-01-08 | 46.41 | 47.63 | 46.27 | 47.50 | +1.76% | 14,918,890 |
| 2026-01-07 | 47.34 | 47.56 | 46.63 | 46.68 | -1.73% | 16,963,811 |
| 2026-01-06 | 46.73 | 47.63 | 46.69 | 47.50 | +1.98% | 18,351,570 |
| 2026-01-05 | 46.02 | 46.73 | 46.00 | 46.58 | +1.00% | 22,033,930 |
| 2026-01-02 | 45.52 | 46.17 | 45.27 | 46.12 | +1.70% | 18,031,000 |
| 2025-12-31 | 45.61 | 45.67 | 45.33 | 45.35 | -0.83% | 5,704,262 |
| 2025-12-30 | 45.81 | 45.85 | 45.63 | 45.73 | -0.02% | 4,432,075 |
| 2025-12-29 | 45.74 | 45.86 | 45.53 | 45.74 | -0.80% | 6,370,409 |
| 2025-12-26 | 45.95 | 46.14 | 45.86 | 46.11 | +0.59% | 5,035,787 |
| 2025-12-24 | 45.73 | 45.89 | 45.61 | 45.84 | +0.20% | 2,767,614 |
| 2025-12-23 | 45.78 | 45.80 | 45.53 | 45.75 | +0.18% | 8,424,796 |
| 2025-12-22 | 45.39 | 45.71 | 45.33 | 45.67 | +0.66% | 9,862,655 |
| 2025-12-19 | 45.20 | 45.53 | 45.09 | 45.37 | +0.44% | 10,358,050 |
| 2025-12-18 | 45.27 | 45.63 | 45.13 | 45.17 | -0.04% | 8,978,142 |
| 2025-12-17 | 45.01 | 45.37 | 44.94 | 45.19 | +0.42% | 10,935,000 |
| 2025-12-16 | 45.18 | 45.21 | 44.72 | 45.00 | -0.27% | 9,742,309 |
| 2025-12-15 | 45.42 | 45.44 | 44.85 | 45.12 | -0.07% | 9,228,843 |
| 2025-12-12 | 45.51 | 45.58 | 44.97 | 45.15 | +0.07% | 14,078,640 |
| 2025-12-11 | 44.29 | 45.22 | 44.29 | 45.12 | +1.99% | 11,009,170 |
| 2025-12-10 | 43.35 | 44.34 | 43.35 | 44.24 | +1.96% | 10,919,470 |
| 2025-12-09 | 43.42 | 43.82 | 43.37 | 43.39 | -0.21% | 8,801,114 |
| 2025-12-08 | 44.08 | 44.10 | 43.45 | 43.48 | -1.38% | 11,389,220 |
| 2025-12-05 | 44.34 | 44.63 | 44.09 | 44.09 | — | 7,134,027 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.57%). Worst month: Mar (-6.16%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Materials Select Sector SPDR® Fund's (XLB) latest close?
52.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is XLB's 52-week high and low?
54.14 high and 43.35 low over the trailing 52 weeks, as of 2026-08-07.
What is Materials Select Sector SPDR® Fund's strongest and weakest month historically?
Historically, XLB's strongest calendar month has been Feb (average +7.57%) and its weakest Mar (average -6.16%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 165 daily bars in the Closelook data lake.