The highest closing price for XLB all-time was $95.72, on October 18. The latest price is $88.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $91.07 | $92.26 | $88.87 | $88.98 | 101,046,112 |
August 2025 | $86.72 | $92.28 | $85.61 | $91.84 | 139,338,194 |
July 2025 | $87.63 | $92.42 | $87.22 | $87.32 | 158,434,386 |
June 2025 | $86.03 | $88.12 | $85.14 | $87.40 | 108,178,857 |
May 2025 | $82.13 | $86.63 | $82.09 | $85.50 | 85,596,756 |
April 2025 | $84.92 | $86.27 | $72.41 | $83.07 | 174,885,395 |
March 2025 | $88.29 | $88.61 | $83.12 | $85.14 | 128,895,325 |
February 2025 | $86.62 | $89.67 | $85.67 | $87.48 | 105,573,583 |
January 2025 | $83.32 | $88.41 | $81.84 | $87.51 | 138,391,956 |
December 2024 | $93.02 | $93.32 | $82.19 | $82.92 | 104,278,462 |
November 2024 | $91.63 | $94.05 | $89.04 | $92.92 | 87,010,653 |
October 2024 | $94.59 | $95.95 | $91.52 | $91.56 | 91,280,677 |
September 2024 | $90.69 | $95.87 | $86.76 | $94.49 | 76,200,883 |
August 2024 | $90.33 | $92.15 | $85.13 | $92.02 | 96,385,093 |
July 2024 | $86.26 | $90.76 | $84.34 | $89.93 | 94,001,387 |
June 2024 | $88.90 | $88.93 | $85.84 | $86.20 | 73,300,572 |
May 2024 | $86.42 | $89.92 | $85.39 | $88.91 | 82,815,755 |
April 2024 | $90.66 | $91.04 | $85.05 | $86.10 | 107,940,698 |
March 2024 | $84.75 | $90.54 | $84.69 | $90.24 | 112,990,072 |
February 2024 | $80.80 | $84.99 | $78.15 | $84.75 | 115,724,326 |
January 2024 | $82.20 | $82.79 | $78.83 | $79.58 | 122,744,275 |
December 2023 | $79.33 | $83.53 | $77.86 | $82.80 | 112,103,663 |
November 2023 | $73.01 | $79.28 | $72.40 | $79.22 | 100,810,985 |
October 2023 | $75.21 | $76.49 | $71.45 | $73.11 | 168,012,709 |
September 2023 | $80.05 | $80.39 | $74.38 | $75.51 | 99,998,431 |
Daily pricing data for XLB dates back to 12/22/1998, and may be incomplete.
