MATERIALS (XLB)

Last Price48.54

Change-0.16 (-0.33%)

NYSE · Last Trade: Oct 1st, 6:01 PM EDT

Historical Prices For MATERIALS (XLB)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	49.29	49.43	48.69	48.70	11,243,107	48.70
9/29/2026	49.39	49.55	48.91	49.10	12,115,851	49.10
9/28/2026	49.30	49.73	48.94	49.47	10,938,396	49.47
9/25/2026	49.78	49.96	49.45	49.80	10,013,720	49.80
9/24/2026	50.14	50.23	49.57	49.68	12,868,166	49.68
9/23/2026	50.25	50.54	50.04	50.28	10,467,001	50.28
9/22/2026	50.07	50.63	49.91	50.53	10,405,417	50.53
9/21/2026	50.13	50.18	49.66	49.71	10,586,587	49.71
9/18/2026	50.42	50.62	49.88	49.99	10,500,974	49.76
9/17/2026	50.90	51.01	50.52	50.71	9,063,832	50.48
9/16/2026	50.93	51.11	49.91	50.36	9,587,509	50.13
9/15/2026	50.55	50.74	50.26	50.73	9,844,222	50.50
9/14/2026	50.68	50.81	50.34	50.49	11,410,428	50.26
9/11/2026	51.19	51.21	50.87	50.95	8,969,603	50.72
9/10/2026	50.76	51.05	50.58	50.76	9,652,451	50.53
9/09/2026	52.02	52.15	51.38	51.39	13,121,475	51.15
9/08/2026	52.36	52.58	51.94	51.94	11,935,562	51.70
9/04/2026	52.16	52.67	51.98	52.44	10,873,875	52.20
9/03/2026	53.45	53.52	52.34	52.62	14,287,871	52.38
9/02/2026	52.36	53.19	52.27	52.95	12,846,656	52.71
9/01/2026	52.44	52.46	52.02	52.07	15,500,501	51.83
8/31/2026	53.16	53.26	52.56	52.69	12,112,953	52.45
8/28/2026	53.66	53.80	52.84	53.18	13,595,062	52.94
8/27/2026	53.22	53.48	53.09	53.23	7,784,645	52.99
8/26/2026	53.59	54.09	53.52	53.67	7,073,025	53.42
8/25/2026	53.48	53.65	53.01	53.58	8,182,961	53.33
8/24/2026	54.01	54.19	53.28	53.58	12,836,863	53.33
8/21/2026	53.07	53.72	52.95	53.54	14,467,115	53.29
8/20/2026	52.10	53.04	52.04	52.42	9,366,810	52.18
8/19/2026	52.52	53.15	52.27	52.52	10,882,089	52.28
8/18/2026	52.22	52.31	51.75	51.78	7,774,458	51.54
8/17/2026	52.35	52.44	52.06	52.24	7,654,825	52.00
8/14/2026	52.46	52.65	52.27	52.54	7,479,621	52.30
8/13/2026	52.60	52.78	52.22	52.31	10,407,153	52.07
8/12/2026	53.45	53.48	52.53	52.58	9,952,507	52.34
8/11/2026	53.07	53.59	53.00	53.24	11,478,317	53.00
8/10/2026	52.81	53.20	52.61	53.18	11,930,840	52.94
8/07/2026	52.34	52.94	52.17	52.86	13,068,360	52.62
8/06/2026	52.63	52.86	52.01	52.17	9,004,266	51.93
8/05/2026	52.59	52.96	52.45	52.64	12,079,774	52.40
8/04/2026	51.31	52.07	51.02	52.00	16,876,645	51.76
8/03/2026	50.74	51.04	50.35	51.01	11,964,087	50.78
7/31/2026	50.91	51.05	50.20	50.43	18,329,153	50.20
7/30/2026	52.21	52.30	51.27	51.64	10,866,888	51.40
7/29/2026	52.34	52.34	51.33	51.74	13,744,640	51.50
7/28/2026	52.00	52.77	51.88	52.34	11,774,810	52.10
7/27/2026	51.47	51.63	51.09	51.39	8,704,296	51.15
7/24/2026	50.32	51.27	50.21	51.26	12,192,767	51.03
7/23/2026	50.42	50.97	50.12	50.29	10,926,764	50.06
7/22/2026	50.33	50.97	50.30	50.82	10,222,317	50.59
7/21/2026	50.50	50.54	49.84	50.10	8,699,831	49.87
7/20/2026	50.64	50.73	49.88	50.03	10,680,266	49.80
7/17/2026	50.80	51.45	50.38	50.53	8,670,746	50.30
7/16/2026	50.31	50.93	50.28	50.89	7,146,326	50.66
7/15/2026	50.66	50.84	50.11	50.50	12,322,521	50.27
7/14/2026	51.15	51.45	50.59	50.64	8,754,051	50.41
7/13/2026	50.97	51.34	50.35	50.58	9,030,933	50.35
7/10/2026	50.29	51.11	50.29	50.89	7,507,479	50.66
7/09/2026	50.37	50.55	50.12	50.26	10,531,505	50.03
7/08/2026	51.00	51.04	49.88	50.16	13,282,458	49.93
7/07/2026	51.96	52.12	51.30	51.51	12,304,969	51.27
7/06/2026	51.92	52.04	51.35	51.98	20,090,478	51.74
7/02/2026	51.40	52.02	51.30	52.01	12,375,726	51.77