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 June 12, 2026, Materials Select Sector SPDR Fund (XLB) trades at $51.22.
The stock reached its all-time high of $54.14 on February 12, 2026. From this peak, XLB has corrected -5.4%.
XLB Historical Price Data · from 2021
Rows 1–50 of 1,301| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 52.24 | 52.41 | 51.70 | 51.83 | 6.80M | +0.12% |
| 2026-04-21 | 52.25 | 52.57 | 51.63 | 51.77 | 8.50M | -0.88% |
| 2026-04-20 | 51.84 | 52.40 | 51.67 | 52.23 | 8.33M | +0.67% |
| 2026-04-17 | 51.60 | 52.37 | 51.47 | 51.88 | 11.35M | +0.25% |
| 2026-04-16 | 51.52 | 51.97 | 51.49 | 51.75 | 12.18M | +0.72% |
| 2026-04-15 | 51.90 | 51.90 | 51.23 | 51.38 | 20.25M | -1.21% |
| 2026-04-14 | 52.26 | 52.22 | 51.65 | 52.01 | 8.22M | -0.34% |
| 2026-04-13 | 51.69 | 52.26 | 51.56 | 52.19 | 9.82M | +0.44% |
| 2026-04-10 | 51.93 | 52.22 | 51.88 | 51.96 | 6.12M | +0.56% |
| 2026-04-09 | 51.56 | 52.06 | 51.47 | 51.67 | 7.50M | -0.15% |
| 2026-04-08 | 51.08 | 51.78 | 50.77 | 51.75 | 14.19M | +3.33% |
| 2026-04-07 | 50.12 | 50.32 | 49.69 | 50.08 | 9.84M | -0.28% |
| 2026-04-06 | 50.21 | 50.43 | 49.85 | 50.22 | 8.88M | -0.38% |
| 2026-04-02 | 50.08 | 50.92 | 49.91 | 50.41 | 13.80M | -0.10% |
| 2026-04-01 | 50.34 | 50.66 | 50.17 | 50.46 | 19.97M | +0.98% |
What if you invested $1,000 in XLB 10 years ago?
Total return calculator · dividends reinvested
Calculate ReturnsHow much would $100/month in XLB be worth today?
Dollar cost averaging vs lump sum · see how regular investing compounds over time
Run the NumbersIs XLB Undervalued Right Now?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationHow does XLB stack up against peers?
Compare business quality, growth, and profitability against top sector peers.
Compare NowXLB — 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.