XLB weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 1.57 |
| 2017 | 0.55 |
| 2017 | 0.71 |
| 2017 | 3.37 |
| 2017 | -1.03 |
| 2017 | 0.27 |
| 2017 | 0 |
| 2017 | 0.31 |
| 2017 | 0.42 |
| 2017 | -0.69 |
| 2017 | 0.35 |
| 2017 | -1.37 |
| 2017 | 2.42 |
| 2017 | 0.31 |
| 2017 | -2.43 |
| 2017 | 1.44 |
| 2017 | 0.53 |
| 2017 | 0.3 |
| 2017 |
In the last 52 weeks, XLB increased in 25 and decreased in 25. The average return for this period was +0.07%, while the median return was +0.00%. Maximum gain was +6.15% on 2025-01-17 and maximum loss was -8.12% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLB increased in 25 and decreased in 25. The average return for this period was +0.07%, while the median return was +0.00%. Maximum gain was +6.15% on 2025-01-17 and maximum loss was -8.12% on 2025-04-04.
In the last 52 weeks, XLB increased in 25 and decreased in 25. The average return for this period was +0.07%, while the median return was +0.00%. Maximum gain was +6.15% on 2025-01-17 and maximum loss was -8.12% on 2025-04-04.
| 2025-12-26 | 45.4 | 46.1 | +1.6% |
| 2025-12-19 | 45.4 | 45.4 | -0.1% |
| 2025-12-12 | 44.1 | 45.2 | +2.4% |
| 2025-12-05 | 44.6 | 44.1 | -1.2% |
| 2025-11-28 | 43.2 | 44.7 | +3.6% |
| 2025-11-21 | 43.3 | 43.2 | -0.3% |
| 2025-11-14 | 43.2 | 43.4 | +0.4% |
| 2025-11-07 | 42.8 | 42.9 | +0.3% |
| 2025-10-31 | 44.5 | 42.8 | -3.7% |
| 2025-10-24 | 44.3 | 44.5 | +0.4% |
| 2025-10-17 | 44.0 | 43.9 | -0.2% |
| 2025-10-10 | 45.0 | 43.4 | -3.4% |
| 2025-10-03 | 44.7 | 44.9 | +0.5% |
| 2025-09-26 | 45.2 | 44.4 | -1.7% |
| 2025-09-19 | 45.9 | 45.4 | -1.0% |
| 2025-09-12 | 46.1 | 45.8 | -0.5% |
| 2025-09-05 | 45.8 | 46.0 | +0.5% |
| 2025-08-29 | 46.0 | 46.1 | +0.2% |
| 2025-08-22 | 45.0 | 46.1 | +2.5% |
| 2025-08-15 | 44.2 | 45.0 | +1.8% |
| 2025-08-08 | 43.6 | 44.2 | +1.3% |
| 2025-08-01 | 45.9 | 43.4 | -5.6% |
| 2025-07-25 | 45.4 | 46.2 | +1.8% |
| 2025-07-18 | 45.6 | 45.1 | -1.0% |
| 2025-07-11 | 45.5 | 45.8 | +0.7% |
| 2025-07-03 | 44.0 | 45.7 | +3.9% |
| 2025-06-27 | 43.0 | 43.9 | +2.2% |
| 2025-06-20 | 43.9 | 43.2 | -1.5% |
| 2025-06-13 | 44.0 | 43.7 | -0.7% |
| 2025-06-06 | 43.4 | 43.9 | +1.0% |
| -1.39 |
| 2017 | -0.64 |
| 2017 | 0.61 |
| 2017 | 1.89 |
| 2017 | 1.56 |
| 2017 | -0.99 |
| 2017 | -0.85 |
| 2017 | -0.37 |
| 2017 | 0.37 |
| 2017 | 2.03 |
| 2017 | -0.04 |
| 2017 | -0.25 |
| 2017 | -1.09 |
| 2017 | -2.16 |
| 2017 | -0.11 |
| 2017 | 1.19 |
| 2017 | 1.46 |
| 2017 | -0.87 |
| 2017 | 1.34 |
| 2017 | 0.64 |
| 2017 | 0.53 |
| 2017 | 2.08 |
| 2017 | 0.66 |
| 2017 | 0.2 |
| 2017 | 0.34 |
| 2017 | -0.91 |
| 2017 | -1.09 |
| 2017 | 0.76 |
| 2017 | 1 |
| 2017 | 0.34 |
| 2017 | -0.1 |
| 2017 | -0.87 |
| 2017 | 1.45 |
| 2017 | 0.27 |
| 2018 | 3.32 |
| 2018 | 0.73 |
| 2018 | -0.47 |
| 2018 | 1.42 |
| 2018 | -5.59 |
| 2018 | -2.96 |
| 2018 | 2.72 |
| 2018 | 1.79 |
| 2018 | -4.19 |
| 2018 | 4.5 |
| 2018 | -3.62 |
| 2018 | -5.02 |
| 2018 | 0.46 |
| 2018 | -0.46 |
| 2018 | 2.29 |
| 2018 | 0.79 |
| 2018 | -1.9 |
| 2018 | -0.07 |
| 2018 | 1.76 |
| 2018 | 1.35 |
| 2018 | -1.96 |
| 2018 | 0.96 |
| 2018 | 2.6 |
| 2018 | -1.71 |
| 2018 | -1.28 |
| 2018 | -0.27 |
| 2018 | 1.39 |
| 2018 | -0.24 |
| 2018 | -0.55 |
| 2018 | 1.75 |
| 2018 | -0.1 |
| 2018 | -0.27 |
| 2018 | -0.48 |
| 2018 | 1.02 |
| 2018 | 0.07 |
| 2018 | -0.24 |
| 2018 | 0.44 |
| 2018 | 1.99 |
| 2018 | -4.01 |
| 2018 | -1.03 |
| 2018 | -6.34 |
| 2018 | -1.23 |
| 2018 | -4.65 |
| 2018 | 4.78 |
| 2018 | 1.81 |
| 2018 | 0.62 |
| 2018 | -3.27 |
| 2018 | 1.56 |
| 2018 | -6.89 |
| 2018 | -1.19 |
| 2018 | -5.41 |
| 2018 | 3.77 |
| 2019 | 1.99 |
| 2019 | 1.91 |
| 2019 | 3.24 |
| 2019 | -0.26 |
| 2019 | 1.44 |
| 2019 | -1.31 |
| 2019 | 3.03 |
| 2019 | 2.76 |
| 2019 | -1.82 |
| 2019 | -0.69 |
| 2019 | 0.8 |
| 2019 | -1.98 |
| 2019 | 2.21 |
| 2019 | 3.47 |
| 2019 | 0.59 |
| 2019 | -0.52 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 51.69 | 52.26 | 51.56 | 52.19 | — |
| 2026-04-10 | 51.93 | 52.22 | 51.88 | 51.96 | — |
| 2026-04-09 | 51.56 | 52.06 | 51.47 | 51.67 | — |
| 2026-04-08 | 51.08 | 51.78 | 50.77 | 51.75 | — |
| 2026-04-07 | 50.12 | 50.32 | 49.69 | 50.08 | — |
| 2026-04-06 | 50.21 | 50.43 | 49.85 | 50.22 | — |
| 2026-04-02 | 50.08 | 50.92 | 49.91 | 50.41 | — |
| 2026-04-01 | 50.34 | 50.66 | 50.17 | 50.46 | — |
| 2026-03-31 | 49.51 | 50.23 | 49.29 | 49.97 | — |
| 2026-03-30 | 49.51 | 49.74 | 48.9 | 49.09 | — |
| 2026-03-27 | 49.04 | 49.29 | 48.78 | 48.91 | — |
| 2026-03-26 | 48.97 | 49.73 | 48.97 | 49.09 | — |
| 2026-03-25 | 49 | 49.44 | 48.67 | 49.41 | — |
| 2026-03-24 | 47.28 | 48.78 | 47.24 | 48.45 | — |
| 2026-03-23 | 47.4 | 48.15 | 47.35 | 47.55 | — |
| 2026-03-20 | 47.85 | 47.96 | 46.74 | 46.98 | — |
| 2026-03-19 | 47.64 | 47.99 | 47.22 | 47.74 | — |
| 2026-03-18 | 49.18 | 49.27 | 48.48 | 48.48 | — |
| 2026-03-17 | 49.68 | 49.97 | 49.48 | 49.52 | — |
| 2026-03-16 | 49.46 | 49.76 | 49.09 | 49.4 | — |
| 2026-03-13 | 50.03 | 50.11 | 49.01 | 49.19 | — |
| 2026-03-12 | 49.79 | 50.23 | 49.63 | 49.68 | — |
| 2026-03-11 | 49.73 | 49.89 | 49.28 | 49.84 | — |
| 2026-03-10 | 49.99 | 50.42 | 49.63 | 49.88 | — |
| 2026-03-09 | 49.26 | 50.19 | 48.6 | 49.99 | — |
| 2026-03-06 | 50.31 | 50.36 | 49.44 | 49.86 | — |
| 2026-03-05 | 51.6 | 51.78 | 50.51 | 50.83 | — |
| 2026-03-04 | 52.32 | 52.38 | 51.68 | 51.92 | — |
| 2026-03-03 | 51.67 | 52.09 | 50.69 | 51.94 | — |
| 2026-03-02 | 53.07 | 53.39 | 52.51 | 53.25 | — |
| 2026-02-27 | 52.86 | 53.49 | 52.67 | 53.41 | — |
| 2026-02-26 | 52.89 | 53.12 | 52.35 | 53 | — |
| 2026-02-25 | 53.73 | 53.75 | 52.67 | 53.06 | — |
| 2026-02-25 | 53.73 | 53.75 | 52.67 | 53.06 | — |
| 2026-02-25 | 53.73 | 53.75 | 52.67 | 53.06 | — |
| 2026-02-24 | 52.96 | 53.5 | 52.91 | 53.36 | — |
| 2026-02-23 | 52.49 | 53.1 | 52.36 | 52.96 | — |
| 2026-02-20 | 52.62 | 53.25 | 52.32 | 52.96 | — |
| 2026-02-19 | 52.65 | 53.17 | 52.43 | 52.83 | — |
| 2026-02-18 | 53 | 53.34 | 52.74 | 53.02 | — |
| 2026-02-17 | 52.7 | 52.97 | 52.08 | 52.7 | — |
| 2026-02-13 | 52.54 | 53.64 | 52.44 | 53.31 | — |
| 2026-02-12 | 53.67 | 54.14 | 52.74 | 52.83 | — |
| 2026-02-11 | 53.11 | 53.67 | 53.11 | 53.62 | — |
| 2026-02-10 | 52.15 | 52.99 | 52.12 | 52.91 | — |
| 2026-02-09 | 51.47 | 52.31 | 51.27 | 52.18 | — |
| 2026-02-06 | 50.86 | 51.62 | 50.86 | 51.51 | — |
| 2026-02-05 | 51.38 | 51.52 | 50.36 | 50.5 | — |
| 2026-02-04 | 51.01 | 52.02 | 51.01 | 51.89 | — |
| 2026-02-03 | 50.18 | 51.22 | 50.06 | 50.7 | — |
| 2026-02-02 | 49.25 | 49.81 | 49.2 | 49.65 | — |
| 2026-01-30 | 49.22 | 49.65 | 48.81 | 49.27 | — |
| 2026-01-29 | 50.45 | 50.62 | 49.29 | 50 | — |
| 2026-01-28 | 50.12 | 50.21 | 49.54 | 49.95 | — |
| 2026-01-27 | 49.87 | 50.18 | 49.68 | 49.98 | — |
| 2026-01-26 | 50.42 | 50.48 | 50.02 | 50.03 | — |
| 2026-01-23 | 49.46 | 49.99 | 49.36 | 49.97 | — |
| 2026-01-22 | 49.37 | 49.83 | 49.35 | 49.52 | — |
| 2026-01-21 | 48.82 | 49.38 | 48.67 | 49.24 | — |
| 2026-01-20 | 48.35 | 48.52 | 48.02 | 48.19 | — |