Download XLB daily OHLC history, export CSV, and review long-term price data.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 52.36 | 53.19 | 52.27 | 52.95 | — |
| 2026-09-01 | 52.44 | 52.46 | 52.02 | 52.07 | — |
| 2026-08-31 | 53.16 | 53.26 | 52.56 | 52.69 | — |
| 2026-08-28 | 0 | 53.8 | 52.84 | 53.18 | — |
| 2026-08-26 | 0 | 54.08 | 53.51 | 53.67 | — |
| 2026-08-25 | 0 | 53.65 | 53.01 | 53.58 | — |
| 2026-08-24 | 0 | 54.19 | 53.28 | 53.58 | — |
| 2026-08-21 | 53.07 | 53.72 | 52.95 | 53.54 |
| 2026-09-02 | 52.4 | 53.2 | 52.3 | 53.0 | +1.1% |
| 2026-09-01 | 52.4 | 52.5 | 52.0 | 52.1 | -0.7% |
| 2026-08-31 | 53.2 | 53.3 | 52.6 | 52.7 | -0.9% |
| 2026-08-28 | 0.0 | 53.8 | 52.8 | 53.2 | — |
| 2026-08-26 | 0.0 | 54.1 | 53.5 | 53.7 | — |
| 2026-08-25 | 0.0 | 53.7 | 53.0 | 53.6 | — |
| 2026-08-24 | 0.0 | 54.2 | 53.3 | 53.6 | — |
| 2026-08-21 | 53.1 | 53.7 | 53.0 | 53.5 | +0.9% |
| 2026-08-20 | 52.1 | 53.0 | 52.0 | 52.4 | +0.6% |
| 2026-08-19 | 52.5 | 53.2 | 52.3 | 52.5 | 0.0% |
| 2026-08-18 | 52.2 | 52.3 | 51.8 | 51.8 | -0.8% |
| 2026-08-17 | 52.4 | 52.4 | 52.1 | 52.2 | -0.2% |
| 2026-08-14 | 52.5 | 52.7 | 52.3 | 52.5 | +0.2% |
| 2026-08-13 | 52.6 | 52.8 | 52.2 | 52.3 | -0.6% |
| 2026-08-12 | 53.5 | 53.5 | 52.5 | 52.6 | -1.6% |
| 2026-08-11 | 53.1 | 53.6 | 53.0 | 53.2 | +0.3% |
| 2026-08-10 | 52.8 | 53.2 | 52.6 | 53.2 | +0.7% |
| 2026-08-07 | 52.3 | 52.9 | 52.2 | 52.9 | +1.0% |
| 2026-08-06 | 52.6 | 52.8 | 52.0 | 52.2 | -0.9% |
| 2026-08-05 | 52.6 | 53.0 | 52.5 | 52.6 | +0.1% |
| 2026-08-04 | 51.3 | 52.1 | 51.0 | 52.0 | +1.3% |
| 2026-07-31 | 50.9 | 51.1 | 50.2 | 50.4 | -0.9% |
| 2026-07-30 | 52.2 | 52.3 | 51.3 | 51.6 | -1.1% |
| 2026-07-29 | 52.3 | 52.3 | 51.3 | 51.7 | -1.1% |
| 2026-07-28 | 52.0 | 52.8 | 51.9 | 52.3 | +0.7% |
| 2026-07-27 | 51.5 | 51.6 | 51.1 | 51.4 | -0.2% |
| 2026-07-24 | 50.3 | 51.3 | 50.2 | 51.3 | +1.9% |
| 2026-07-23 | 50.4 | 51.0 | 50.1 | 50.3 | -0.3% |
| 2026-07-22 | 50.3 | 51.0 | 50.3 | 50.8 | +1.0% |
| 2026-07-21 | 50.5 | 50.5 | 49.9 | 50.1 | -0.8% |
| — |
| 2026-08-20 | 52.1 | 53.04 | 52.04 | 52.42 | — |
| 2026-08-19 | 52.52 | 53.15 | 52.28 | 52.52 | — |
| 2026-08-18 | 52.22 | 52.31 | 51.75 | 51.78 | — |
| 2026-08-17 | 52.35 | 52.43 | 52.06 | 52.24 | — |
| 2026-08-14 | 52.46 | 52.65 | 52.27 | 52.54 | — |
| 2026-08-13 | 52.6 | 52.78 | 52.22 | 52.31 | — |
| 2026-08-12 | 53.45 | 53.47 | 52.53 | 52.58 | — |
| 2026-08-11 | 53.07 | 53.6 | 53 | 53.24 | — |
| 2026-08-10 | 52.81 | 53.2 | 52.61 | 53.18 | — |
| 2026-08-07 | 52.34 | 52.94 | 52.17 | 52.86 | — |
| 2026-08-06 | 52.63 | 52.76 | 52.01 | 52.17 | — |
| 2026-08-05 | 52.59 | 52.96 | 52.47 | 52.64 | — |
| 2026-08-04 | 51.31 | 52.07 | 51.03 | 52 | — |
| 2026-07-31 | 50.91 | 51.05 | 50.21 | 50.43 | — |
| 2026-07-30 | 52.21 | 52.3 | 51.28 | 51.64 | — |
| 2026-07-29 | 52.34 | 52.34 | 51.33 | 51.74 | — |
| 2026-07-28 | 52 | 52.78 | 51.88 | 52.34 | — |
| 2026-07-27 | 51.47 | 51.63 | 51.08 | 51.39 | — |
| 2026-07-24 | 50.32 | 51.27 | 50.21 | 51.26 | — |
| 2026-07-23 | 50.42 | 50.97 | 50.12 | 50.29 | — |
| 2026-07-22 | 50.33 | 50.97 | 50.3 | 50.82 | — |
| 2026-07-21 | 50.5 | 50.52 | 49.85 | 50.1 | — |