The highest closing price for XLB last month was $92.37, on July 25. It was down 0.4% for the month. The latest price is $92.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $87.80 | $88.82 | $87.63 | $87.73 | 11,615,300 |
July 30 2025 | $90.27 | $90.36 | $88.47 | $88.85 | 11,814,700 |
July 29 2025 | $90.87 | $90.88 | $90.15 | $90.68 | 7,102,900 |
July 28 2025 | $91.84 | $91.97 | $90.77 | $91.03 | 7,507,500 |
July 25 2025 | $91.53 | $92.42 | $91.28 | $92.37 | 7,876,400 |
July 24 2025 | $91.40 | $92.00 | $91.02 | $91.29 | 8,671,700 |
July 23 2025 | $92.29 | $92.74 | $92.08 | $92.24 | 6,747,200 |
July 22 2025 | $90.59 | $92.01 | $90.54 | $91.93 | 6,825,500 |
July 21 2025 | $90.77 | $91.48 | $90.58 | $90.68 | 5,315,500 |
July 18 2025 | $90.16 | $90.29 | $89.68 | $90.22 | 6,811,600 |
July 17 2025 | $89.19 | $90.08 | $89.07 | $90.01 | 5,920,400 |
July 16 2025 | $89.25 | $89.48 | $88.34 | $89.38 | 6,807,600 |
July 15 2025 | $91.16 | $91.21 | $89.11 | $89.14 | 7,326,800 |
July 14 2025 | $91.15 | $91.35 | $90.68 | $91.01 | 6,474,700 |
July 11 2025 | $91.28 | $91.68 | $90.81 | $91.52 | 5,781,600 |
July 10 2025 | $92.00 | $92.86 | $91.81 | $92.27 | 6,432,800 |
July 09 2025 | $91.47 | $91.88 | $90.92 | $91.78 | 6,717,800 |
July 08 2025 | $90.68 | $91.52 | $90.57 | $91.23 | 8,173,800 |
July 07 2025 | $90.90 | $91.22 | $90.01 | $90.49 | 5,880,800 |
July 03 2025 | $91.36 | $91.69 | $91.20 | $91.37 | 3,383,000 |
July 02 2025 | $90.51 | $91.46 | $90.35 | $91.43 | 7,322,100 |
July 01 2025 | $88.05 | $90.59 | $87.89 | $90.08 | 7,922,100 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
