XLB has returned 10% since 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 12 2026 | $49.24 | $49.76 | $49.16 | $49.44 | 5,798,000 |
October 09 2026 | $49.45 | $49.65 | $49.17 | $49.43 | 7,069,000 |
October 08 2026 | $48.81 | $49.28 | $48.70 | $49.27 | 13,687,600 |
October 07 2026 | $49.30 | $49.41 | $48.87 | $48.98 | 9,797,200 |
October 06 2026 | $49.55 | $49.97 | $49.45 | $49.73 | 12,922,000 |
October 05 2026 | $48.83 | $49.77 | $48.51 | $49.50 | 13,539,600 |
October 02 2026 | $48.83 | $49.36 | $48.80 | $48.86 | 13,935,700 |
October 01 2026 | $48.34 | $48.64 | $47.81 | $48.54 | 25,569,900 |
September 30 2026 | $49.29 | $49.43 | $48.69 | $48.70 | 11,242,700 |
September 29 2026 | $49.39 | $49.55 | $48.91 | $49.10 | 12,115,700 |
September 28 2026 | $49.30 | $49.74 | $48.94 | $49.47 | 10,938,400 |
September 25 2026 | $49.78 | $49.96 | $49.45 | $49.80 | 10,013,700 |
September 24 2026 | $50.14 | $50.23 | $49.57 | $49.68 | 12,868,100 |
September 23 2026 | $50.25 | $50.54 | $50.04 | $50.28 | 10,467,000 |
September 22 2026 | $50.07 | $50.64 | $49.91 | $50.53 | 10,405,300 |
September 21 2026 | $50.13 | $50.18 | $49.66 | $49.71 | 10,586,100 |
September 18 2026 | $50.19 | $50.39 | $49.65 | $49.76 | 10,500,970 |
September 17 2026 | $50.67 | $50.78 | $50.29 | $50.48 | 9,063,836 |
September 16 2026 | $50.70 | $50.88 | $49.68 | $50.13 | 9,587,522 |
September 15 2026 | $50.32 | $50.51 | $50.03 | $50.50 | 9,844,223 |
September 14 2026 | $50.45 | $50.58 | $50.11 | $50.26 | 11,410,430 |
September 11 2026 | $50.96 | $50.98 | $50.64 | $50.72 | 8,969,603 |
September 10 2026 | $50.53 | $50.82 | $50.35 | $50.53 | 9,652,458 |
September 09 2026 | $51.78 | $51.91 | $51.15 | $51.16 | 13,121,490 |
September 08 2026 | $52.12 | $52.34 | $51.70 | $51.70 | 11,935,820 |