XLB Historical Prices
NYSEARCA: XLBState Street Investment ManagementNatural ResourcesETFUSD
49.43+0.16 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XLB price history
The price history for State Street Materials Select Sector SPDR (XLB) on this page begins on December 21, 1998, when the stock closed at $10.77; it most recently closed at $49.43 on October 5, 2026. The highest price in this record is $54.19, reached on August 24, 2026; the latest close is 8.8% below that peak. Across the 27 complete calendar years in the table, XLB finished higher in 19 and lower in 8. Its best year was 2009 (+40.0%) and its worst was 2008 (-42.2%).
Over roughly 28 years the share price changed +359.1%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, XLB has gained 11.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLB returns
1 week
+1.17%
1 month
-3.81%
3 months
-2.87%
6 months
-4.87%
Year to date
+9.00%
1 year
+11.49%
3 years
+27.33%
5 years
+17.48%
XLB price return, excluding dividends.
XLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.43 | +7.18% |
| 2025 | 46.12 | +10.88% |
| 2024 | 41.60 | -2.75% |
| 2023 | 42.77 | +10.12% |
| 2022 | 38.84 | -14.27% |
| 2021 | 45.31 | +25.17% |
| 2020 | 36.20 | +21.22% |
| 2019 | 29.86 | +16.46% |
| 2018 | 25.64 | -15.28% |
| 2017 | 30.27 | +21.79% |
| 2016 | 24.85 | +14.46% |
| 2015 | 21.71 | -10.75% |
| 2014 | 24.33 | +6.36% |
| 2013 | 22.87 | +18.28% |
| 2012 | 19.34 | +15.43% |
| 2011 | 16.75 | -12.78% |
| 2010 | 19.21 | +16.43% |
| 2009 | 16.50 | +39.97% |
| 2008 | 11.79 | -42.20% |
| 2007 | 20.39 | +17.05% |
| 2006 | 17.42 | +15.06% |
| 2005 | 15.14 | +1.85% |
| 2004 | 14.87 | +11.94% |
| 2003 | 13.28 | +31.16% |
| 2002 | 10.13 | -9.60% |
| 2001 | 11.20 | +4.57% |
| 2000 | 10.71 | -19.40% |
| 1999 | 13.29 | +21.24% |
| 1998* | 10.96 | +1.81% |
XLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 49.45 | 49.65 | 49.17 | 49.43 | +0.32% | |
| 48.81 | 49.28 | 48.70 | 49.27 | +0.59% | |
| 49.30 | 49.40 | 48.88 | 48.98 | -1.51% | |
| 49.55 | 49.97 | 49.45 | 49.73 | +0.46% | |
| 48.83 | 49.77 | 48.51 | 49.50 | +1.31% | |
| 48.83 | 49.36 | 48.80 | 48.86 | +0.66% | |
| 48.34 | 48.64 | 47.81 | 48.54 | -0.33% | |
| 49.29 | 49.43 | 48.69 | 48.70 | -0.81% | |
| 49.39 | 49.55 | 48.91 | 49.10 | -0.75% | |
| 49.30 | 49.74 | 48.94 | 49.47 | -0.66% | |
| 49.78 | 49.96 | 49.45 | 49.80 | +0.24% | |
| 50.14 | 50.23 | 49.57 | 49.68 | -1.19% | |
| 50.25 | 50.54 | 50.04 | 50.28 | -0.49% | |
| 50.07 | 50.64 | 49.91 | 50.53 | +1.65% | |
| 50.13 | 50.18 | 49.66 | 49.71 | -0.56% | |
| 50.43 | 50.62 | 49.88 | 49.99 | -1.42% | |
| 50.90 | 51.01 | 50.52 | 50.71 | +0.69% | |
| 50.93 | 51.11 | 49.91 | 50.36 | -0.73% | |
| 50.55 | 50.75 | 50.26 | 50.73 | +0.48% | |
| 50.68 | 50.81 | 50.34 | 50.49 | -0.90% | |
| 51.19 | 51.21 | 50.87 | 50.95 | +0.37% | |
| 50.76 | 51.05 | 50.58 | 50.76 | -1.23% | |
| 52.02 | 52.15 | 51.38 | 51.39 | -1.06% | |
| 52.36 | 52.58 | 51.94 | 51.94 | -0.95% | |
| 52.16 | 52.67 | 51.98 | 52.44 | -0.34% | |
| 53.45 | 53.52 | 52.34 | 52.62 | -0.62% | |
| 52.36 | 53.19 | 52.27 | 52.95 | +1.69% | |
| 52.44 | 52.46 | 52.02 | 52.07 | -1.18% | |
| 53.16 | 53.26 | 52.57 | 52.69 | -0.92% | |
| 53.66 | 53.80 | 52.84 | 53.18 | -0.09% | |
| 53.22 | 53.49 | 53.10 | 53.23 | -0.82% | |
| 53.59 | 54.09 | 53.52 | 53.67 | +0.17% | |
| 53.48 | 53.65 | 53.01 | 53.58 | 0.00% | |
| 54.01 | 54.19 | 53.28 | 53.58 | +0.07% | |
| 53.07 | 53.72 | 52.95 | 53.54 | +2.14% | |
| 52.10 | 53.04 | 52.04 | 52.42 | -0.19% | |
| 52.52 | 53.15 | 52.28 | 52.52 | +1.43% | |
| 52.22 | 52.31 | 51.75 | 51.78 | -0.88% | |
| 52.35 | 52.44 | 52.07 | 52.24 | -0.57% | |
| 52.46 | 52.65 | 52.27 | 52.54 | +0.44% | |
| 52.60 | 52.78 | 52.22 | 52.31 | -0.51% | |
| 53.45 | 53.48 | 52.54 | 52.58 | -1.24% | |
| 53.07 | 53.60 | 53.00 | 53.24 | +0.11% | |
| 52.81 | 53.20 | 52.61 | 53.18 | +0.61% | |
| 52.34 | 52.94 | 52.17 | 52.86 | +1.32% | |
| 52.63 | 52.86 | 52.01 | 52.17 | -0.89% | |
| 52.59 | 52.96 | 52.45 | 52.64 | +1.23% | |
| 51.31 | 52.07 | 51.03 | 52.00 | +1.94% | |
| 50.74 | 51.04 | 50.35 | 51.01 | +1.15% | |
| 50.91 | 51.05 | 50.21 | 50.43 | -2.34% | |
| 52.21 | 52.31 | 51.28 | 51.64 | -0.19% | |
| 52.34 | 52.34 | 51.33 | 51.74 | -1.15% | |
| 52.00 | 52.78 | 51.88 | 52.34 | +1.85% | |
| 51.47 | 51.63 | 51.09 | 51.39 | +0.25% | |
| 50.32 | 51.27 | 50.21 | 51.26 | +1.93% | |
| 50.42 | 50.97 | 50.12 | 50.29 | -1.04% | |
| 50.33 | 50.97 | 50.30 | 50.82 | +1.44% | |
| 50.50 | 50.54 | 49.85 | 50.10 | +0.14% | |
| 50.64 | 50.73 | 49.88 | 50.03 | -0.99% | |
| 50.80 | 51.45 | 50.39 | 50.53 | -0.71% | |
| 50.31 | 50.93 | 50.28 | 50.89 | +0.77% | |
| 50.66 | 50.84 | 50.11 | 50.50 | -0.28% | |
| 51.15 | 51.45 | 50.59 | 50.64 | +0.12% | |
| 50.97 | 51.35 | 50.36 | 50.58 | -0.61% | |
| 50.29 | 51.11 | 50.29 | 50.89 | +1.25% | |
| 50.37 | 50.55 | 50.12 | 50.26 | +0.20% | |
| 51.00 | 51.04 | 49.89 | 50.16 | -2.62% | |
| 51.96 | 52.12 | 51.30 | 51.51 | -0.90% | |
| 51.92 | 52.04 | 51.35 | 51.98 | -0.06% | |
| 51.40 | 52.03 | 51.30 | 52.01 | +1.94% | |
| 50.72 | 51.47 | 50.48 | 51.02 | +0.37% | |
| 51.07 | 51.19 | 50.67 | 50.83 | +0.34% | |
| 51.28 | 51.40 | 50.25 | 50.66 | -1.82% | |
| 51.57 | 51.89 | 51.38 | 51.60 | -0.46% | |
| 51.41 | 52.19 | 51.27 | 51.84 | +1.33% | |
| 50.87 | 51.53 | 50.79 | 51.16 | +0.57% | |
| 51.07 | 51.48 | 50.79 | 50.87 | -1.45% | |
| 51.18 | 51.82 | 51.15 | 51.62 | -0.37% | |
| 52.22 | 52.43 | 51.76 | 51.81 | -0.40% | |
| 52.52 | 53.31 | 51.86 | 52.02 | -1.33% | |
| 52.69 | 53.09 | 52.64 | 52.72 | +0.42% | |
| 52.87 | 53.20 | 52.47 | 52.50 | +0.61% | |
| 51.71 | 52.36 | 51.52 | 52.18 | +1.87% | |
| 50.07 | 51.33 | 50.00 | 51.22 | +3.27% | |
| 50.75 | 50.86 | 49.57 | 49.60 | -2.30% | |
| 50.59 | 50.82 | 49.84 | 50.77 | +1.62% | |
| 50.61 | 50.81 | 49.91 | 49.96 | -1.32% | |
| 51.41 | 51.65 | 50.50 | 50.63 | -1.92% | |
| 51.83 | 52.20 | 51.44 | 51.62 | -0.02% | |
| 51.35 | 52.03 | 51.24 | 51.63 | +0.21% | |
| 50.82 | 51.67 | 50.72 | 51.52 | +1.18% | |
| 50.65 | 51.05 | 50.13 | 50.92 | -0.45% | |
| 51.28 | 51.58 | 51.11 | 51.15 | -0.41% | |
| 51.07 | 51.47 | 50.61 | 51.36 | +0.35% | |
| 51.01 | 51.37 | 50.98 | 51.18 | +0.37% | |
| 50.68 | 51.17 | 50.65 | 50.99 | +1.39% | |
| 50.33 | 50.50 | 49.99 | 50.29 | +0.54% | |
| 49.54 | 50.25 | 49.14 | 50.02 | +0.60% | |
| 48.99 | 49.78 | 48.90 | 49.72 | +1.39% | |
| 49.78 | 49.86 | 48.89 | 49.04 | -2.35% | |
| 50.33 | 50.72 | 50.07 | 50.22 | -0.16% | |
| 51.01 | 51.19 | 50.25 | 50.30 | -2.65% | |
| 52.12 | 52.25 | 51.60 | 51.67 | -0.75% | |
| 52.13 | 52.52 | 52.02 | 52.06 | -0.15% | |
| 52.00 | 52.29 | 51.46 | 52.14 | -0.23% | |
| 51.86 | 52.41 | 51.83 | 52.26 | +1.30% | |
| 51.81 | 51.91 | 51.50 | 51.59 | +0.37% | |
| 52.60 | 52.77 | 51.38 | 51.40 | -1.93% | |
| 52.32 | 52.67 | 52.14 | 52.41 | +1.71% | |
| 51.04 | 51.79 | 50.89 | 51.53 | +1.74% | |
| 51.16 | 51.26 | 50.50 | 50.65 | -1.36% | |
| 51.64 | 51.77 | 51.34 | 51.35 | -0.23% | |
| 50.92 | 51.71 | 50.80 | 51.47 | +1.00% | |
| 51.49 | 51.51 | 50.89 | 50.96 | -0.86% | |
| 51.88 | 51.98 | 51.01 | 51.40 | -0.73% | |
| 52.00 | 52.18 | 51.61 | 51.78 | -0.27% | |
| 51.75 | 52.00 | 51.33 | 51.92 | +0.21% | |
| 51.71 | 51.90 | 51.28 | 51.81 | -0.04% | |
| 52.24 | 52.42 | 51.70 | 51.83 | +0.12% | |
| 52.25 | 52.57 | 51.64 | 51.77 | -0.88% | |
| 51.84 | 52.40 | 51.67 | 52.23 | +0.67% | |
| 51.60 | 52.37 | 51.47 | 51.88 | +0.25% | |
| 51.52 | 51.97 | 51.49 | 51.75 | +0.72% | |
| 51.90 | 51.90 | 51.24 | 51.38 | -1.21% | |
| 52.26 | 52.26 | 51.65 | 52.01 | -0.34% | |
| 51.69 | 52.26 | 51.56 | 52.19 | +0.44% | |
| 51.93 | 52.22 | 51.88 | 51.96 | +0.56% | |
| 51.56 | 52.07 | 51.47 | 51.67 | -0.15% | |
| 51.08 | 51.78 | 50.77 | 51.75 | +3.33% | |
| 50.12 | 50.32 | 49.68 | 50.08 | -0.28% | |
| 50.21 | 50.43 | 49.85 | 50.22 | -0.38% | |
| 50.08 | 50.92 | 49.91 | 50.41 | -0.10% | |
| 50.34 | 50.66 | 50.17 | 50.46 | +0.98% | |
| 49.52 | 50.23 | 49.29 | 49.97 | +1.79% | |
| 49.51 | 49.74 | 48.90 | 49.09 | +0.37% | |
| 49.04 | 49.29 | 48.78 | 48.91 | -0.37% | |
| 48.97 | 49.73 | 48.97 | 49.09 | -0.65% | |
| 49.00 | 49.45 | 48.67 | 49.41 | +1.98% | |
| 47.28 | 48.79 | 47.24 | 48.45 | +1.89% | |
| 47.40 | 48.15 | 47.36 | 47.55 | +1.21% | |
| 47.85 | 47.96 | 46.73 | 46.98 | -1.59% | |
| 47.64 | 48.00 | 47.22 | 47.74 | -1.53% | |
| 49.18 | 49.28 | 48.48 | 48.48 | -2.10% | |
| 49.68 | 49.98 | 49.48 | 49.52 | +0.24% | |
| 49.46 | 49.77 | 49.09 | 49.40 | +0.43% | |
| 50.03 | 50.13 | 49.01 | 49.19 | -0.99% | |
| 49.79 | 50.23 | 49.63 | 49.68 | -0.32% | |
| 49.73 | 49.89 | 49.28 | 49.84 | -0.08% | |
| 49.99 | 50.42 | 49.63 | 49.88 | -0.22% | |
| 49.26 | 50.19 | 48.60 | 49.99 | +0.26% | |
| 50.31 | 50.36 | 49.44 | 49.86 | -1.91% | |
| 51.60 | 51.78 | 50.51 | 50.83 | -2.10% | |
| 52.32 | 52.38 | 51.68 | 51.92 | -0.04% | |
| 51.67 | 52.09 | 50.69 | 51.94 | -2.46% | |
| 53.07 | 53.39 | 52.51 | 53.25 | -0.30% | |
| 52.86 | 53.49 | 52.67 | 53.41 | +0.77% | |
| 52.89 | 53.12 | 52.35 | 53.00 | -0.11% | |
| 53.73 | 53.75 | 52.67 | 53.06 | -0.56% | |
| 52.96 | 53.50 | 52.91 | 53.36 | +0.76% | |
| 52.49 | 53.10 | 52.36 | 52.96 | 0.00% | |
| 52.62 | 53.25 | 52.32 | 52.96 | +0.25% | |
| 52.65 | 53.17 | 52.43 | 52.83 | -0.36% | |
| 53.00 | 53.34 | 52.74 | 53.02 | +0.61% | |
| 52.70 | 52.97 | 52.08 | 52.70 | -1.14% | |
| 52.54 | 53.64 | 52.44 | 53.31 | +0.91% | |
| 53.67 | 54.14 | 52.74 | 52.83 | -1.47% | |
| 53.11 | 53.67 | 53.11 | 53.62 | +1.34% | |
| 52.15 | 52.99 | 52.12 | 52.91 | +1.40% | |
| 51.47 | 52.31 | 51.27 | 52.18 | +1.30% | |
| 50.86 | 51.62 | 50.86 | 51.51 | +2.00% | |
| 51.38 | 51.52 | 50.36 | 50.50 | -2.68% | |
| 51.01 | 52.02 | 51.01 | 51.89 | +2.35% | |
| 50.18 | 51.22 | 50.06 | 50.70 | +2.11% | |
| 49.25 | 49.81 | 49.20 | 49.65 | +0.77% | |
| 49.22 | 49.65 | 48.81 | 49.27 | -1.46% | |
| 50.45 | 50.62 | 49.29 | 50.00 | +0.10% | |
| 50.12 | 50.21 | 49.54 | 49.95 | -0.06% | |
| 49.87 | 50.18 | 49.68 | 49.98 | -0.10% | |
| 50.42 | 50.48 | 50.02 | 50.03 | +0.12% | |
| 49.46 | 49.99 | 49.36 | 49.97 | +0.91% | |
| 49.37 | 49.83 | 49.35 | 49.52 | +0.57% | |
| 48.82 | 49.38 | 48.67 | 49.24 | +2.18% | |
| 48.35 | 48.52 | 48.02 | 48.19 | -1.01% | |
| 48.57 | 48.72 | 48.36 | 48.68 | -0.57% | |
| 48.77 | 49.11 | 48.61 | 48.96 | +0.43% | |
| 48.75 | 49.14 | 48.63 | 48.75 | +0.04% | |
| 48.60 | 48.76 | 48.39 | 48.73 | +0.43% | |
| 48.37 | 48.61 | 48.20 | 48.52 | +0.54% | |
| 47.59 | 48.29 | 47.56 | 48.26 | +1.60% | |
| 46.41 | 47.63 | 46.27 | 47.50 | +1.76% | |
| 47.34 | 47.56 | 46.63 | 46.68 | -1.73% | |
| 46.73 | 47.63 | 46.69 | 47.50 | +1.98% | |
| 46.02 | 46.73 | 46.00 | 46.58 | +1.00% | |
| 45.52 | 46.18 | 45.27 | 46.12 | +1.70% | |
| 45.61 | 45.67 | 45.33 | 45.35 | -0.83% | |
| 45.81 | 45.85 | 45.63 | 45.73 | -0.02% | |
| 45.74 | 45.86 | 45.54 | 45.74 | -0.80% | |
| 45.95 | 46.14 | 45.86 | 46.11 | +0.59% | |
| 45.73 | 45.89 | 45.61 | 45.84 | +0.20% | |
| 45.78 | 45.80 | 45.54 | 45.75 | +0.18% | |
| 45.39 | 45.71 | 45.33 | 45.67 | +0.66% | |
| 45.20 | 45.54 | 45.09 | 45.37 | +0.44% | |
| 45.27 | 45.63 | 45.13 | 45.17 | -0.04% | |
| 45.01 | 45.37 | 44.94 | 45.19 | +0.42% | |
| 45.18 | 45.21 | 44.72 | 45.00 | -0.27% | |
| 45.42 | 45.44 | 44.85 | 45.12 | -0.07% | |
| 45.51 | 45.58 | 44.97 | 45.15 | +0.07% | |
| 44.29 | 45.22 | 44.29 | 45.12 | +1.99% | |
| 43.35 | 44.34 | 43.35 | 44.24 | +1.96% | |
| 43.42 | 43.82 | 43.37 | 43.39 | -0.21% | |
| 44.08 | 44.10 | 43.45 | 43.48 | -1.38% | |
| 44.34 | 44.64 | 44.09 | 44.09 | -0.33% | |
| 44.38 | 44.51 | 44.13 | 44.24 | -0.58% | |
| 44.38 | 44.63 | 44.35 | 44.50 | +0.70% | |
| 44.68 | 44.68 | 43.93 | 44.19 | -0.91% | |
| 44.64 | 44.98 | 44.57 | 44.59 | -0.25% | |
| 44.57 | 44.88 | 44.46 | 44.70 | +0.57% | |
| 43.94 | 44.56 | 43.92 | 44.45 | +1.23% | |
| 43.49 | 44.01 | 43.46 | 43.91 | +1.49% | |
| 43.15 | 43.36 | 42.96 | 43.26 | +0.20% | |
| 42.44 | 43.51 | 42.36 | 43.18 | +2.24% | |
| 43.17 | 43.36 | 42.22 | 42.23 | -1.49% | |
| 43.02 | 43.05 | 42.60 | 42.87 | +0.26% | |
| 42.77 | 43.06 | 42.53 | 42.76 | +0.08% | |
| 43.28 | 43.40 | 42.67 | 42.73 | -1.52% | |
| 43.48 | 43.73 | 43.32 | 43.39 | -0.91% | |
| 44.09 | 44.22 | 43.75 | 43.79 | -0.66% | |
| 43.90 | 44.34 | 43.86 | 44.08 | +0.71% | |
| 43.50 | 43.86 | 43.40 | 43.77 | +1.04% | |
| 43.20 | 43.41 | 42.84 | 43.32 | +0.94% | |
| 42.51 | 43.00 | 42.36 | 42.91 | +1.20% | |
| 42.72 | 42.93 | 42.37 | 42.40 | -0.49% | |
| 42.61 | 42.82 | 42.48 | 42.61 | +0.59% | |
| 42.27 | 42.54 | 42.04 | 42.36 | -0.49% | |
| 42.79 | 42.84 | 42.15 | 42.57 | -0.62% | |
| 42.86 | 43.05 | 42.52 | 42.84 | -0.58% | |
| 43.38 | 43.52 | 43.06 | 43.09 | -1.34% | |
| 44.38 | 44.51 | 43.59 | 43.67 | -1.96% | |
| 44.46 | 44.77 | 44.38 | 44.55 | +0.13% | |
| 44.49 | 44.69 | 44.30 | 44.49 | -0.04% | |
| 44.63 | 44.80 | 44.47 | 44.51 | -0.41% | |
| 44.48 | 44.81 | 44.37 | 44.69 | +1.20% | |
| 44.14 | 44.43 | 43.99 | 44.16 | -0.30% | |
| 44.14 | 44.46 | 44.00 | 44.30 | -0.38% | |
| 44.33 | 44.50 | 44.19 | 44.47 | +1.19% | |
| 44.00 | 44.19 | 43.71 | 43.94 | -0.19% | |
| 44.58 | 44.58 | 43.80 | 44.03 | -0.74% | |
| 44.74 | 45.00 | 44.12 | 44.36 | -0.45% | |
| 43.71 | 44.75 | 43.63 | 44.56 | +1.00% | |
| 44.02 | 44.40 | 43.89 | 44.12 | +1.59% | |
| 44.42 | 44.52 | 43.42 | 43.43 | -2.05% | |
| 45.13 | 45.22 | 44.23 | 44.34 | — |