Materials Select Sector Historical Data - XLB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Materials Select Sector (XLB)
Materials Select Sector (XLB) Historical

Materials Select Sector (XLB)

90.075

-0.035

( -0.04% )

Updated: 10:52:43

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.435	-0.480609877362	90.51	92.38	89.66	3942173	91.02677943	SP
4	0.485	0.541355061949	89.59	92.38	86.405	4185611	89.0699044	SP
12	0.155	0.17237544484	89.92	92.56	86.405	3807392	89.89690241	SP
26	8.315	10.1700097847	81.76	93.715	80.735	4587796	88.50385731	SP
52	6.225	7.42397137746	83.85	93.715	74.33	5089278	84.31881968	SP
156	8.755	10.7661091982	81.32	93.715	66.85	6085458	82.23660226	SP
260	31.535	53.8691492996	58.54	93.715	37.62	6426709	74.26591096	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	90.11	-0.81	-0.89	90.49	90.69	89.84	4598443
1721341800	90.92	-0.91	-0.99	91.29	92.29	90.805	4308076
1721255400	91.83	-0.19	-0.21	91.97	92.38	91.79	4258420
1721169000	92.02	1.75	1.94	90.19	92.1	90.15	3642196
1721082600	90.27	-0.23	-0.25	90.51	90.88	90.06	3185825
1720823400	90.5	0.86	0.96	90.15	90.9278	89.91	5113456
1720737000	89.64	1.21	1.37	88.87	89.77	88.81	5868373
1720650600	88.43	1.17	1.34	87.7	88.48	87.56	3817865
1720564200	87.26	-0.9	-1.02	87.77	87.95	87.24	2902249
1720477800	88.16	0.26	0.30	88.16	88.469	87.845	5029397
1720218600	87.9	0.14	0.16	87.71	88.005	87.22	4267129
1720040640	87.76	0.65	0.75	87.4	87.98	87.3214	2295553
1719959400	87.11	0.16	0.18	86.74	87.35	86.405	6460054
1719873000	86.95	-1.39	-1.57	88.38	88.71	86.68	4227181
1719613800	88.34	0	0.00	88.34	88.34	88.34	0
1719527400	88.34	-0.25	-0.28	88.58	88.62	88.12	5731733
1719441000	88.59	-0.06	-0.07	88.21	88.67	87.95	3186355
1719354600	88.65	-1.14	-1.27	89.62	89.64	88.36	3486210
1719268200	89.79	0.15	0.17	89.59	90.16	89.34	3882591
1719009000	89.64	0.01	0.01	89.39	89.81	88.97	3883730
1718922600	89.63	0.09	0.10	89.49	90.07	89.42	3187527
1718749800	89.54	-0.1	-0.11	89.66	89.99	89.125	3398769
1718663400	89.64	0.66	0.74	88.66	89.79	88.445	3764209
1718404200	88.98	-0.83	-0.92	89.29	89.44	88.42	2784332
1718317800	89.81	-0.03	-0.03	89.34	89.92	89.005	3925845
1718231400	89.84	0.17	0.19	90.75	91.02	89.61	4022704
1718145000	89.67	-0.03	-0.03	89.2	89.67	88.84	3178482
1718058600	89.7	-0.09	-0.10	89.55	89.785	89.345	2547220
1717799400	89.79	-0.91	-1.00	89.76	90.54	89.4	4105955
1717713000	90.7	0.1	0.11	90.6	90.72	90.2	2085344
1717626600	90.6	0.62	0.69	90	90.64	89.62	3264315
1717540200	89.98	-1.01	-1.11	90.26	90.43	89.46	3252446
1717453800	90.99	-0.54	-0.59	91.51	91.55	90.21	5860535
1717194600	91.53	1.09	1.21	90.53	91.545	89.885	3993201
1717108200	90.44	0.73	0.81	89.53	90.49	89.53	3144077
1717021800	89.71	-1.3	-1.43	90.15	90.38	89.64	4022755
1716935400	91.01	-0.35	-0.38	91.38	91.5	90.685	2062297
1716589800	91.36	0.79	0.87	90.99	91.48	90.99	2233418
1716503400	90.57	-0.81	-0.89	91.51	91.6	90.39	2844027
1716417000	91.38	-0.9	-0.98	91.42	91.75	90.96	4273301
1716330600	92.28	0	0.00	92.28	92.295	91.87	2647994
1716244200	92.28	0.13	0.14	92.02	92.44	91.775	2206198
1715985000	92.15	0.78	0.85	91.71	92.15	91.57	3628168
1715898600	91.37	-0.66	-0.72	92.06	92.13	91.315	3553501
1715812200	92.03	0.16	0.17	92.5	92.56	91.61	3905986
1715725800	91.87	0.09	0.10	92.03	92.2	91.565	3705603
1715639400	91.78	-0.06	-0.07	92.01	92.33	91.7	2437031
1715380200	91.84	0.11	0.12	92.12	92.21	91.78	2705385
1715293800	91.73	1.01	1.11	90.96	91.805	90.8475	3465334
1715207400	90.72	-0.42	-0.46	90.8	91.14	90.63	3160903
1715121000	91.14	1.07	1.19	90.41	91.29	90.4	4348908
1715034600	90.07	0.54	0.60	90.08	90.42	89.67	3131465
1714775400	89.53	0.9	1.02	89.37	89.77	89.05	4451273
1714689000	88.63	-0.46	-0.52	88.61	89.01	87.9	7612136
1714602600	89.09	0.46	0.52	88.96	90.52	88.74	7676146
1714516200	88.63	-1.64	-1.82	89.52	89.73	88.61	4815148
1714429800	90.27	0.75	0.84	89.92	90.38	89.83	2770318
1714170600	89.52	0.55	0.62	89.01	89.9	88.99	3137165
1714084200	88.97	0.63	0.71	88.34	89.17	87.55	4501180
1713997800	88.34	0.06	0.07	87.92	88.415	87.66	4689095
1713911400	88.28	-0.77	-0.86	87.94	88.7075	87.77	5629259
1713825000	89.05	0.09	0.10	88.47	89.52	88.13	4089776

Materials Select Sector

Mantle Minerals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions