MATERIALS (XLB)

Last Price49.84

Change-0.04 (-0.08%)

NYSE · Last Trade: Mar 12th, 12:17 AM EDT

Historical Prices For MATERIALS (XLB)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	49.73	49.89	49.28	49.84	12,568,027	49.84
3/10/2026	49.99	50.42	49.63	49.88	19,214,894	49.88
3/09/2026	49.26	50.19	48.60	49.99	22,461,726	49.99
3/06/2026	50.31	50.36	49.44	49.86	23,221,098	49.86
3/05/2026	51.60	51.78	50.51	50.83	19,897,338	50.83
3/04/2026	52.32	52.38	51.67	51.92	17,141,468	51.92
3/03/2026	51.67	52.09	50.69	51.94	27,307,427	51.94
3/02/2026	53.07	53.38	52.51	53.25	19,444,457	53.25
2/27/2026	52.86	53.48	52.67	53.41	12,122,721	53.41
2/26/2026	52.89	53.12	52.34	53.00	15,644,345	53.00
2/25/2026	53.73	53.75	52.66	53.06	12,379,348	53.06
2/24/2026	52.96	53.50	52.91	53.36	13,449,411	53.36
2/23/2026	52.49	53.10	52.36	52.96	17,353,792	52.96
2/20/2026	52.62	53.25	52.32	52.96	17,810,558	52.96
2/19/2026	52.65	53.17	52.43	52.83	18,337,518	52.83
2/18/2026	53.00	53.34	52.74	53.02	11,992,677	53.02
2/17/2026	52.70	52.97	52.08	52.70	20,417,102	52.70
2/13/2026	52.54	53.64	52.44	53.31	19,918,953	53.31
2/12/2026	53.67	54.14	52.74	52.83	30,102,904	52.83
2/11/2026	53.11	53.67	53.11	53.62	24,889,575	53.62
2/10/2026	52.15	52.98	52.12	52.91	18,379,354	52.91
2/09/2026	51.47	52.31	51.27	52.18	12,324,592	52.18
2/06/2026	50.86	51.62	50.86	51.51	14,367,405	51.51
2/05/2026	51.38	51.52	50.36	50.50	25,656,403	50.50
2/04/2026	51.01	52.02	51.01	51.89	35,875,194	51.89
2/03/2026	50.18	51.22	50.06	50.70	34,076,558	50.70
2/02/2026	49.25	49.81	49.20	49.65	25,154,084	49.65
1/30/2026	49.22	49.65	48.81	49.27	28,082,611	49.27
1/29/2026	50.45	50.62	49.28	50.00	20,502,141	50.00
1/28/2026	50.12	50.21	49.54	49.95	13,513,573	49.95
1/27/2026	49.87	50.18	49.68	49.98	10,123,314	49.98
1/26/2026	50.42	50.48	50.02	50.03	13,900,409	50.03
1/23/2026	49.46	49.99	49.36	49.97	19,550,717	49.97
1/22/2026	49.37	49.83	49.34	49.52	14,647,761	49.52
1/21/2026	48.82	49.38	48.67	49.24	16,934,773	49.24
1/20/2026	48.35	48.52	48.02	48.19	17,374,198	48.19
1/16/2026	48.57	48.72	48.36	48.68	10,769,307	48.68
1/15/2026	48.77	49.11	48.61	48.96	17,882,797	48.96
1/14/2026	48.75	49.14	48.63	48.75	16,029,725	48.75
1/13/2026	48.60	48.76	48.39	48.73	10,797,511	48.73
1/12/2026	48.37	48.61	48.20	48.52	12,672,856	48.52
1/09/2026	47.59	48.29	47.55	48.26	11,769,727	48.26
1/08/2026	46.41	47.63	46.27	47.50	14,916,994	47.50
1/07/2026	47.34	47.56	46.63	46.68	16,963,366	46.68
1/06/2026	46.73	47.63	46.69	47.50	18,351,411	47.50
1/05/2026	46.02	46.73	46.00	46.58	22,033,691	46.58
1/02/2026	45.52	46.17	45.27	46.12	18,031,008	46.12
12/31/2025	45.61	45.67	45.33	45.35	5,704,263	45.35
12/30/2025	45.81	45.85	45.63	45.73	4,432,075	45.73
12/29/2025	45.74	45.86	45.53	45.74	6,369,804	45.74
12/26/2025	45.95	46.14	45.86	46.11	5,035,788	46.11
12/24/2025	45.73	45.89	45.61	45.84	2,767,614	45.84
12/23/2025	45.78	45.80	45.53	45.75	8,424,787	45.75
12/22/2025	45.39	45.71	45.33	45.67	9,862,329	45.67
12/19/2025	45.20	45.53	45.09	45.37	10,358,059	45.14
12/18/2025	45.27	45.63	45.13	45.17	8,883,267	44.94
12/17/2025	45.01	45.37	44.94	45.19	10,934,999	44.96
12/16/2025	45.18	45.21	44.72	45.00	9,739,955	44.77
12/15/2025	45.42	45.44	44.85	45.12	9,228,804	44.89
12/12/2025	45.51	45.58	44.97	45.15	14,078,650	44.92