The average closing price for XLB all-time is $19.09. The latest price is $51.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $45.32 | $53.90 | $45.07 | $51.15 | 1,544,597,585 |
2025 | $41.26 | $45.94 | $35.86 | $45.15 | 3,137,047,695 |
2024 | $40.71 | $47.52 | $38.70 | $41.07 | 2,329,345,706 |
2023 | $36.52 | $41.37 | $35.09 | $41.00 | 2,977,069,014 |
2022 | $41.62 | $42.35 | $31.17 | $36.46 | 3,646,960,906 |
2021 | $32.91 | $41.79 | $31.55 | $41.57 | 3,478,300,930 |
2020 | $27.26 | $32.68 | $16.62 | $32.62 | 3,763,593,286 |
2019 | $21.50 | $27.17 | $21.26 | $27.08 | 3,237,126,936 |
2018 | $25.77 | $27.17 | $20.32 | $21.82 | 3,746,999,176 |
2017 | $20.72 | $25.78 | $20.64 | $25.63 | 2,154,430,808 |
2016 | $17.41 | $21.35 | $14.79 | $20.67 | 3,036,562,234 |
2015 | $19.38 | $20.83 | $15.71 | $17.70 | 2,800,705,292 |
2014 | $17.97 | $20.22 | $16.73 | $19.38 | 3,038,723,974 |
2013 | $14.68 | $18.08 | $14.24 | $18.08 | 3,207,118,504 |
2012 | $12.79 | $14.54 | $12.22 | $14.35 | 4,333,104,702 |
2011 | $14.20 | $15.15 | $10.30 | $12.51 | 7,123,942,368 |
2010 | $11.86 | $14.11 | $9.84 | $14.05 | 5,931,014,138 |
2009 | $7.92 | $11.91 | $6.17 | $11.65 | 4,920,331,418 |
2008 | $14.06 | $15.74 | $6.43 | $7.87 | 6,688,790,580 |
2007 | $11.52 | $14.74 | $11.23 | $14.06 | 3,265,625,932 |
2006 | $9.61 | $11.73 | $9.43 | $11.50 | 1,754,422,000 |
2005 | $9.31 | $10.00 | $8.21 | $9.67 | 1,068,526,000 |
2004 | $8.23 | $9.37 | $7.26 | $9.29 | 540,531,400 |
2003 | $6.02 | $8.28 | $5.11 | $8.18 | 234,075,798 |
2002 | $6.30 | $7.20 | $4.92 | $5.95 | 207,450,200 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.