The highest closing price for XLB all-time was $96.66, on October 18. The latest price is $77.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $85.76 | $87.13 | $77.69 | $77.88 | 35,682,013 |
March 2025 | $89.17 | $89.48 | $83.94 | $85.98 | 128,869,296 |
February 2025 | $87.47 | $90.56 | $86.52 | $88.34 | 105,573,583 |
January 2025 | $84.14 | $89.28 | $82.65 | $88.37 | 138,391,956 |
December 2024 | $93.94 | $94.24 | $83.00 | $83.74 | 104,278,462 |
November 2024 | $92.53 | $94.98 | $89.92 | $93.84 | 87,010,653 |
October 2024 | $95.52 | $96.90 | $92.43 | $92.46 | 91,280,677 |
September 2024 | $91.58 | $96.81 | $87.62 | $95.43 | 76,200,883 |
August 2024 | $91.23 | $93.06 | $85.97 | $92.93 | 96,385,093 |
July 2024 | $87.12 | $91.66 | $85.17 | $90.82 | 94,001,387 |
June 2024 | $89.77 | $89.81 | $86.69 | $87.05 | 73,300,572 |
May 2024 | $87.27 | $90.80 | $86.23 | $89.79 | 82,815,755 |
April 2024 | $91.56 | $91.94 | $85.89 | $86.95 | 107,940,698 |
March 2024 | $85.59 | $91.43 | $85.52 | $91.13 | 112,990,072 |
February 2024 | $81.59 | $85.82 | $78.92 | $85.59 | 115,724,326 |
January 2024 | $83.01 | $83.61 | $79.61 | $80.36 | 122,744,275 |
December 2023 | $80.11 | $84.36 | $78.63 | $83.62 | 112,103,663 |
November 2023 | $73.73 | $80.06 | $73.11 | $80.00 | 100,810,985 |
October 2023 | $75.95 | $77.24 | $72.15 | $73.83 | 168,012,709 |
September 2023 | $80.84 | $81.19 | $75.11 | $76.25 | 99,998,431 |
August 2023 | $82.40 | $82.78 | $77.40 | $80.08 | 129,158,452 |
July 2023 | $80.02 | $82.95 | $76.62 | $82.81 | 124,793,415 |
June 2023 | $72.48 | $80.26 | $72.15 | $80.06 | 135,684,826 |
May 2023 | $77.53 | $77.90 | $71.82 | $72.11 | 125,560,817 |
April 2023 | $77.69 | $78.83 | $75.25 | $77.43 | 110,416,653 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
