The highest closing price for XLB last month was $87.01, on April 2. It was down 2.2% for the month. The latest price is $86.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $82.48 | $84.16 | $82.04 | $83.89 | 4,933,700 |
April 29 2025 | $82.94 | $83.81 | $82.54 | $83.46 | 4,763,400 |
April 28 2025 | $82.73 | $83.35 | $81.96 | $82.77 | 3,889,777 |
April 25 2025 | $82.59 | $82.85 | $81.95 | $82.62 | 4,700,201 |
April 24 2025 | $81.61 | $83.39 | $81.31 | $83.24 | 4,997,751 |
April 23 2025 | $82.29 | $83.47 | $81.22 | $81.48 | 6,668,545 |
April 22 2025 | $80.33 | $81.62 | $80.33 | $81.38 | 3,647,024 |
April 21 2025 | $80.69 | $80.69 | $78.78 | $79.52 | 3,942,908 |
April 17 2025 | $80.43 | $81.38 | $80.34 | $80.75 | 4,767,948 |
April 16 2025 | $80.90 | $81.45 | $79.65 | $80.20 | 5,363,333 |
April 15 2025 | $81.13 | $81.89 | $80.76 | $80.83 | 4,014,356 |
April 14 2025 | $81.45 | $81.83 | $80.48 | $81.47 | 5,213,244 |
April 11 2025 | $78.35 | $81.09 | $77.96 | $80.50 | 8,603,520 |
April 10 2025 | $79.47 | $79.50 | $76.34 | $78.18 | 14,083,850 |
April 09 2025 | $73.86 | $81.17 | $73.75 | $80.76 | 20,220,119 |
April 08 2025 | $78.42 | $78.66 | $73.12 | $74.27 | 13,748,680 |
April 07 2025 | $76.15 | $79.87 | $74.24 | $76.63 | 25,121,949 |
April 04 2025 | $81.09 | $81.28 | $77.69 | $77.88 | 14,694,900 |
April 03 2025 | $84.22 | $84.78 | $82.86 | $83.08 | 9,479,316 |
April 02 2025 | $85.50 | $87.13 | $85.50 | $87.01 | 5,931,919 |
April 01 2025 | $85.76 | $86.34 | $84.99 | $86.30 | 6,098,811 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
