XLB Monthly Statistics
XLB monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | -10.17 |
| 2000-02 | -10.03 |
| 2000-03 | 9.82 |
| 2000-04 | -3.3 |
| 2000-05 | -3.14 |
| 2000-06 | -8.99 |
| 2000-07 | 0.92 |
| 2000-08 | 2.22 |
| 2000-09 | -10.27 |
| 2000-10 | 8.69 |
| 2000-11 | -2.53 |
| 2000-12 | 11.21 |
| 2001-01 | -2.61 |
| 2001-02 | 1.25 |
| 2001-03 | -5.49 |
| 2001-04 | 10.72 |
| 2001-05 | 3.89 |
| 2001-06 | -3.92 |
| 2001-07 | -0.27 |
| 2001-08 | -0.45 |
| 2001-09 | -12.33 |
| 2001-10 | 2.71 |
| 2001-11 | 12.68 |
| 2001-12 | -3.6 |
| 2002-01 | 2.33 |
| 2002-02 | 5.29 |
| 2002-03 | 2.69 |
| 2002-04 | -4.64 |
| 2002-05 | 4.87 |
| 2002-06 | -2.11 |
| 2002-07 | -11.38 |
| 2002-08 | -0.49 |
| 2002-09 | -13.49 |
| 2002-10 | 5.65 |
| 2002-11 | 12.09 |
| 2002-12 | -5.34 |
| 2003-01 | -4.94 |
| 2003-02 | -2.65 |
| 2003-03 | 0.11 |
| 2003-04 | 9.03 |
| 2003-05 | 3.09 |
| 2003-06 | 0.29 |
| 2003-07 | 7.92 |
| 2003-08 | 2.77 |
| 2003-09 | -5.05 |
| 2003-10 | 9.53 |
| 2003-11 | 2.34 |
| 2003-12 | 9.16 |
| 2004-01 | -4.42 |
| 2004-02 | 5.17 |
| 2004-03 | -2.68 |
| 2004-04 | -4.59 |
| 2004-05 | 2.81 |
| 2004-06 | 4.53 |
| 2004-07 | -2.24 |
| 2004-08 | 1.68 |
| 2004-09 | 3.46 |
| 2004-10 | -0.87 |
| 2004-11 | 8.13 |
| 2004-12 | 0.68 |
| 2005-01 | -3.03 |
| 2005-02 | 7.91 |
| 2005-03 | -3.02 |
| 2005-04 | -7.1 |
| 2005-05 | -0.71 |
| 2005-06 | -2.44 |
| 2005-07 | 5.53 |
| 2005-08 | -4.19 |
| 2005-09 | 0.22 |
| 2005-10 | 0.22 |
| 2005-11 | 7.69 |
| 2005-12 | 2.02 |
| 2006-01 | 4.82 |
| 2006-02 | -2.14 |
| 2006-03 | 4.12 |
| 2006-04 | 3.59 |
| 2006-05 | -4 |
| 2006-06 | -0.19 |
| 2006-07 | -3.74 |
| 2006-08 | 2.98 |
| 2006-09 | -0.57 |
| 2006-10 | 6.01 |
| 2006-11 | 4.35 |
| 2006-12 | -0.46 |
| 2007-01 | 4.02 |
| 2007-02 | 2.7 |
| 2007-03 | 2.2 |
| 2007-04 | 1.52 |
| 2007-05 | 5.9 |
| 2007-06 | -0.98 |
| 2007-07 | -2.67 |
| 2007-08 | -0.66 |
| 2007-09 | 7.56 |
| 2007-10 | 4.13 |
| 2007-11 | -5.02 |
| 2007-12 | 0.1 |
| 2008-01 | -4.17 |
| 2008-02 | 2.25 |
| 2008-03 | -1.71 |
| 2008-04 | 5.38 |
| 2008-05 | 5.15 |
| 2008-06 | -6.25 |
| 2008-07 | -3.21 |
| 2008-08 | -1.54 |
| 2008-09 | -16 |
| 2008-10 | -22.4 |
| 2008-11 | -10.73 |
| 2008-12 | -1.73 |
| 2009-01 | -7.39 |
| 2009-02 | -7.98 |
| 2009-03 | 14.55 |
| 2009-04 | 15.68 |
| 2009-05 | 5.84 |
| 2009-06 | -5.08 |
| 2009-07 | 12.87 |
| 2009-08 | 2.34 |
| 2009-09 | 3.83 |
| 2009-10 | -5.17 |
| 2009-11 | 10.77 |
| 2009-12 | 1.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 49.45 | 49.65 | 49.17 | 49.43 | — |
| 2026-10-08 | 48.81 | 49.28 | 48.7 | 49.27 | — |
| 2026-10-07 | 49.3 | 49.4 | 48.88 | 48.98 | — |
| 2026-10-06 | 49.55 | 49.97 | 49.44 | 49.73 | — |
| 2026-10-05 | 48.83 | 49.76 | 48.52 | 49.5 | — |
| 2026-10-02 | 48.83 | 49.35 | 48.8 | 48.86 | — |
| 2026-10-01 | 48.34 | 48.63 | 47.81 | 48.54 | — |
| 2026-09-30 | 49.29 | 49.42 | 48.69 | 48.7 | — |
| 2026-09-29 | 49.39 | 49.55 | 48.9 | 49.1 | — |
| 2026-09-28 | 49.29 | 49.74 | 48.94 | 49.47 | — |
| 2026-09-25 | 49.78 | 49.96 | 49.45 | 49.8 | — |
| 2026-09-24 | 50.14 | 50.23 | 49.57 | 49.68 | — |
| 2026-09-23 | 50.25 | 50.54 | 50.04 | 50.28 | — |
| 2026-09-21 | 50.13 | 50.18 | 49.66 | 49.71 | — |
| 2026-09-18 | 50.42 | 50.59 | 49.88 | 49.99 | — |
| 2026-09-17 | 50.9 | 51.01 | 50.52 | 50.71 | — |
| 2026-09-16 | 50.93 | 51.11 | 49.91 | 50.36 | — |
| 2026-09-15 | 50.55 | 50.74 | 50.26 | 50.73 | — |
| 2026-09-14 | 50.68 | 50.81 | 50.34 | 50.49 | — |
| 2026-09-11 | 51.19 | 51.21 | 50.87 | 50.95 | — |
| 2026-09-10 | 50.76 | 51.05 | 50.58 | 50.76 | — |
| 2026-09-09 | 52.02 | 52.15 | 51.38 | 51.39 | — |
| 2026-09-08 | 52.36 | 52.58 | 51.94 | 51.94 | — |
| 2026-09-04 | 52.16 | 52.67 | 51.97 | 52.44 | — |
| 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 | — |
| 2026-08-27 | 53.22 | 53.49 | 53.1 | 53.23 | — |
| 2026-08-26 | 53.59 | 54.09 | 53.52 | 53.67 | — |
| 2026-08-25 | 53.48 | 53.65 | 53.01 | 53.58 | — |
| 2026-08-24 | 54.01 | 54.19 | 53.28 | 53.58 | — |
| 2026-08-21 | 53.07 | 53.72 | 52.95 | 53.54 | — |
| 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 | — |
| 2026-08-03 | 50.74 | 51.04 | 50.35 | 51.01 | — |
| 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 | — |
| 2026-07-20 | 50.64 | 50.73 | 49.88 | 50.03 | — |
| 2026-07-17 | 50.8 | 51.44 | 50.38 | 50.53 | — |
| 2026-07-16 | 50.31 | 50.93 | 50.28 | 50.89 | — |
| 2026-07-15 | 50.66 | 50.84 | 50.11 | 50.5 | — |
| 2026-07-14 | 51.15 | 51.44 | 50.59 | 50.64 | — |
| 2026-07-13 | 50.97 | 51.35 | 50.35 | 50.58 | — |
| 2026-07-10 | 50.29 | 51.11 | 50.29 | 50.89 | — |
| 2026-07-09 | 50.37 | 50.54 | 50.12 | 50.26 | — |
| 2026-07-08 | 51 | 51.04 | 49.89 | 50.16 | — |
| 2026-07-07 | 51.96 | 52.1 | 51.29 | 51.51 | — |
| 2026-07-06 | 51.92 | 52.03 | 51.35 | 51.98 | — |
| 2026-07-02 | 51.4 | 52.03 | 51.32 | 52.01 | — |
| 2026-07-01 | 50.72 | 51.47 | 50.48 | 51.02 | — |
| 2026-06-30 | 51.07 | 51.19 | 50.67 | 50.83 | — |
| 2026-06-29 | 51.28 | 51.4 | 50.25 | 50.66 | — |
| 2026-06-26 | 51.57 | 51.88 | 51.38 | 51.6 | — |
| 2026-06-25 | 51.41 | 52.19 | 51.27 | 51.84 | — |
| 2026-06-24 | 50.87 | 51.53 | 50.79 | 51.16 | — |
| 2026-06-23 | 51.07 | 51.47 | 50.79 | 50.87 | — |
| 2026-06-22 | 51.18 | 51.82 | 51.15 | 51.62 | — |
| 2026-06-18 | 52.22 | 52.43 | 51.76 | 51.81 | — |
| 2026-06-17 | 52.52 | 53.31 | 51.86 | 52.02 | — |
| 2026-06-16 | 52.69 | 53.08 | 52.64 | 52.72 | — |
| 2026-06-15 | 52.87 | 53.19 | 52.47 | 52.5 | — |
| 2026-06-12 | 51.71 | 52.35 | 51.52 | 52.18 | — |
| 2026-06-11 | 50.07 | 51.33 | 50.01 | 51.22 | — |
| 2026-06-10 | 50.75 | 50.86 | 49.57 | 49.6 | — |
| 2026-06-09 | 50.59 | 50.81 | 49.85 | 50.77 | — |
| 2026-06-05 | 51.41 | 51.65 | 50.49 | 50.63 | — |
| 2026-06-04 | 51.83 | 52.2 | 51.44 | 51.62 | — |
| 2026-06-03 | 51.35 | 52.02 | 51.25 | 51.63 | — |
| 2026-06-02 | 50.82 | 51.67 | 50.72 | 51.52 | — |
| 2026-06-01 | 50.65 | 51.04 | 50.13 | 50.92 | — |
| 2026-05-29 | 51.28 | 51.58 | 51.11 | 51.15 | — |
| 2026-05-28 | 51.07 | 51.47 | 50.61 | 51.36 | — |
| 2026-05-27 | 51.01 | 51.37 | 50.98 | 51.18 | — |
| 2026-05-22 | 50.33 | 50.5 | 49.99 | 50.29 | — |
| 2026-05-21 | 49.54 | 50.25 | 49.14 | 50.02 | — |
| 2026-05-20 | 48.99 | 49.78 | 48.9 | 49.72 | — |
| 2026-05-19 | 49.78 | 49.86 | 48.89 | 49.04 | — |
| 2026-05-18 | 50.33 | 50.71 | 50.07 | 50.22 | — |
| 2026-05-15 | 51.01 | 51.19 | 50.24 | 50.3 | — |
| 2026-05-14 | 52.12 | 52.25 | 51.6 | 51.67 | — |
| 2026-05-13 | 52.13 | 52.51 | 52.02 | 52.06 | — |
| 2026-05-12 | 52 | 52.29 | 51.46 | 52.14 | — |
| 2026-05-11 | 51.86 | 52.4 | 51.83 | 52.26 | — |
| 2026-05-08 | 51.81 | 51.9 | 51.51 | 51.59 | — |
| 2026-05-07 | 52.6 | 52.77 | 51.38 | 51.4 | — |
| 2026-05-06 | 52.32 | 52.67 | 52.14 | 52.41 | — |
| 2026-05-05 | 51.04 | 51.79 | 50.89 | 51.53 | — |
| 2026-05-04 | 51.15 | 51.26 | 50.5 | 50.65 | — |
| 2026-05-01 | 51.64 | 51.77 | 51.34 | 51.35 | — |
| 2026-04-30 | 50.92 | 51.71 | 50.8 | 51.47 | — |
| 2026-04-29 | 51.49 | 51.51 | 50.89 | 50.96 | — |
| 2026-04-28 | 51.88 | 51.96 | 51.01 | 51.4 | — |
| 2026-04-27 | 51.99 | 52.17 | 51.61 | 51.78 | — |
| 2026-04-24 | 51.75 | 52 | 51.33 | 51.92 | — |
| 2026-04-23 | 51.71 | 51.9 | 51.29 | 51.81 | — |
| 2026-04-22 | 52.24 | 52.41 | 51.69 | 51.83 | — |
| 2026-04-21 | 52.25 | 52.57 | 51.63 | 51.77 | — |
| 2026-04-20 | 51.84 | 52.4 | 51.67 | 52.23 | — |
| 2026-04-17 | 51.6 | 52.37 | 51.47 | 51.88 | — |
| 2026-04-16 | 51.52 | 51.97 | 51.49 | 51.75 | — |
| 2026-04-15 | 51.9 | 51.9 | 51.24 | 51.38 | — |
| 2026-04-14 | 52.26 | 52.22 | 51.65 | 52.01 | — |