Materials Select Sector SPDR - Price History
Monthly price history for XLB (Materials Select Sector SPDR)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $89.05 | $89.05 |
| April 2024 | $88.63 | $88.63 |
| March 2024 | $92.89 | $92.89 |
| February 2024 | $87.25 | $87.56 |
| January 2024 | $81.92 | $82.21 |
| December 2023 | $85.23 | $85.54 |
| November 2023 | $81.54 | $82.41 |
| October 2023 | $75.26 | $76.06 |
| September 2023 | $77.73 | $78.55 |
| August 2023 | $81.63 | $82.89 |
| July 2023 | $84.41 | $85.72 |
| June 2023 | $81.61 | $82.87 |
| May 2023 | $73.51 | $75.02 |
| April 2023 | $78.93 | $80.55 |
| March 2023 | $79.04 | $80.66 |
| February 2023 | $79.84 | $81.83 |
| January 2023 | $82.59 | $84.65 |
| December 2022 | $75.79 | $77.68 |
| November 2022 | $80.21 | $82.75 |
| October 2022 | $71.81 | $74.08 |
| September 2022 | $65.92 | $68.01 |
| August 2022 | $72.69 | $75.41 |
| July 2022 | $75.31 | $78.13 |
| June 2022 | $70.94 | $73.60 |
| May 2022 | $82.36 | $86.03 |
| April 2022 | $81.40 | $85.03 |
| March 2022 | $84.39 | $88.15 |
| February 2022 | $79.52 | $83.38 |
| January 2022 | $80.54 | $84.45 |
| December 2021 | $86.42 | $90.61 |
| November 2021 | $80.33 | $84.65 |
| October 2021 | $80.77 | $85.12 |
| September 2021 | $75.07 | $79.11 |
| August 2021 | $80.88 | $85.61 |
| July 2021 | $79.38 | $84.02 |
| June 2021 | $77.77 | $82.31 |
| May 2021 | $82.09 | $87.26 |
| April 2021 | $78.12 | $83.04 |
| March 2021 | $74.13 | $78.80 |
| February 2021 | $68.90 | $73.55 |
| January 2021 | $66.17 | $70.64 |
| December 2020 | $67.81 | $72.39 |
| November 2020 | $66.17 | $70.99 |
| October 2020 | $58.89 | $63.18 |
| September 2020 | $59.32 | $63.64 |
| August 2020 | $58.44 | $62.99 |
| July 2020 | $56 | $60.36 |
| June 2020 | $52.28 | $56.35 |
| May 2020 | $51.16 | $55.45 |
| April 2020 | $47.87 | $51.88 |
| March 2020 | $41.56 | $45.04 |
| February 2020 | $48.32 | $52.72 |
| January 2020 | $52.82 | $57.63 |
| December 2019 | $56.30 | $61.42 |
| November 2019 | $54.73 | $60.04 |
| October 2019 | $53.04 | $58.19 |
| September 2019 | $53.05 | $58.20 |
| August 2019 | $51.42 | $56.69 |
| July 2019 | $52.91 | $58.34 |
| June 2019 | $53.06 | $58.50 |
| May 2019 | $47.56 | $52.75 |
| April 2019 | $51.80 | $57.45 |
| March 2019 | $50.04 | $55.50 |
| February 2019 | $49.42 | $55.05 |
| January 2019 | $47.89 | $53.35 |
| December 2018 | $45.35 | $50.52 |
| November 2018 | $48.71 | $54.61 |
| October 2018 | $46.92 | $52.61 |
| September 2018 | $51.67 | $57.93 |
| August 2018 | $52.61 | $59.27 |
| July 2018 | $53.02 | $59.73 |
| June 2018 | $51.55 | $58.07 |
| May 2018 | $51.41 | $58.18 |
| April 2018 | $50.37 | $57.01 |
| March 2018 | $50.31 | $56.94 |
| February 2018 | $52.49 | $59.63 |
| January 2018 | $55.41 | $62.95 |
| December 2017 | $53.28 | $60.53 |
| November 2017 | $52.17 | $59.56 |
| October 2017 | $51.68 | $59 |
| September 2017 | $49.75 | $56.80 |
| August 2017 | $47.98 | $55.07 |
| July 2017 | $47.60 | $54.64 |
| June 2017 | $46.88 | $53.81 |
| May 2017 | $46.03 | $53.08 |
| April 2017 | $46.02 | $53.07 |
| March 2017 | $45.45 | $52.41 |
| February 2017 | $45.17 | $52.25 |
| January 2017 | $44.92 | $51.96 |
| December 2016 | $42.96 | $49.70 |
| November 2016 | $42.89 | $49.94 |
| October 2016 | $40.15 | $46.75 |
| September 2016 | $41.01 | $47.75 |
| August 2016 | $41.49 | $48.56 |
| July 2016 | $41.60 | $48.69 |
| June 2016 | $39.59 | $46.34 |
| May 2016 | $39.90 | $46.94 |
| April 2016 | $40.04 | $47.10 |
| March 2016 | $38.09 | $44.81 |
| February 2016 | $35.41 | $41.80 |
| January 2016 | $32.84 | $38.77 |
| December 2015 | $36.78 | $43.42 |
| November 2015 | $38.45 | $45.73 |
| October 2015 | $38.07 | $45.28 |
| September 2015 | $33.57 | $39.92 |
| August 2015 | $36.26 | $43.36 |
| July 2015 | $38.42 | $45.95 |
| June 2015 | $40.46 | $48.39 |
| May 2015 | $42.13 | $50.61 |
| April 2015 | $41.97 | $50.42 |
| March 2015 | $40.60 | $48.78 |
| February 2015 | $42.70 | $51.49 |
| January 2015 | $39.55 | $47.69 |
| December 2014 | $40.29 | $48.58 |
| November 2014 | $40.51 | $49.16 |
| October 2014 | $39.88 | $48.40 |
| September 2014 | $40.87 | $49.59 |
| August 2014 | $41.45 | $50.53 |
| July 2014 | $39.91 | $48.65 |
| June 2014 | $40.72 | $49.64 |
| May 2014 | $40.07 | $49.08 |
| April 2014 | $38.92 | $47.67 |
| March 2014 | $38.60 | $47.28 |
| February 2014 | $38.29 | $47.08 |
| January 2014 | $35.81 | $44.04 |
| December 2013 | $37.59 | $46.22 |
| November 2013 | $35.83 | $44.34 |
| October 2013 | $35.37 | $43.77 |
| September 2013 | $33.95 | $42.01 |
| August 2013 | $32.51 | $40.43 |
| July 2013 | $32.55 | $40.48 |
| June 2013 | $30.83 | $38.34 |
| May 2013 | $32.16 | $40.30 |
| April 2013 | $31.56 | $39.55 |
| March 2013 | $31.26 | $39.18 |
| February 2013 | $30.59 | $38.49 |
| January 2013 | $31.01 | $39.02 |
| December 2012 | $29.83 | $37.54 |
| November 2012 | $28.91 | $36.70 |
| October 2012 | $28.38 | $36.03 |
| September 2012 | $28.99 | $36.80 |
| August 2012 | $27.94 | $35.65 |
| July 2012 | $27.30 | $34.84 |
| June 2012 | $27.66 | $35.29 |
| May 2012 | $26.36 | $33.82 |
| April 2012 | $28.58 | $36.67 |
| March 2012 | $28.82 | $36.97 |
| February 2012 | $28.70 | $36.97 |
| January 2012 | $28.87 | $37.18 |
| December 2011 | $26.01 | $33.50 |
| November 2011 | $26.62 | $34.52 |
| October 2011 | $26.56 | $34.45 |
| September 2011 | $22.64 | $29.36 |
| August 2011 | $27.11 | $35.34 |
| July 2011 | $29.15 | $38.01 |
| June 2011 | $30.20 | $39.37 |
| May 2011 | $30.32 | $39.75 |
| April 2011 | $31.17 | $40.87 |
| March 2011 | $30.52 | $40.02 |
| February 2011 | $30 | $39.46 |
| January 2011 | $29.22 | $38.44 |
| December 2010 | $29.20 | $38.41 |
| November 2010 | $26.54 | $35.19 |
| October 2010 | $26.24 | $34.80 |
| September 2010 | $24.72 | $32.78 |
| August 2010 | $22.94 | $31.04 |
| July 2010 | $23.66 | $32.01 |
| June 2010 | $20.97 | $28.37 |
| May 2010 | $22.62 | $30.75 |
| April 2010 | $25.01 | $33.99 |
| March 2010 | $24.96 | $33.92 |
| February 2010 | $23.13 | $31.50 |
| January 2010 | $22.13 | $30.14 |
| December 2009 | $24.22 | $32.99 |
| November 2009 | $23.73 | $32.50 |
| October 2009 | $21.42 | $29.34 |
| September 2009 | $22.59 | $30.94 |
| August 2009 | $21.68 | $29.81 |
| July 2009 | $21.17 | $29.12 |
| June 2009 | $18.76 | $25.80 |
| May 2009 | $19.65 | $27.17 |
| April 2009 | $18.57 | $25.67 |
| March 2009 | $16.06 | $22.21 |
| February 2009 | $13.93 | $19.37 |
| January 2009 | $15.14 | $21.06 |
| December 2008 | $16.35 | $22.74 |
| November 2008 | $16.44 | $23.15 |
| October 2008 | $18.41 | $25.92 |
| September 2008 | $23.72 | $33.40 |
| August 2008 | $28.07 | $39.75 |
| July 2008 | $28.51 | $40.38 |
| June 2008 | $29.47 | $41.73 |
| May 2008 | $31.29 | $44.51 |
| April 2008 | $29.74 | $42.31 |
| March 2008 | $28.24 | $40.17 |
| February 2008 | $28.64 | $40.87 |
| January 2008 | $27.99 | $39.95 |
| December 2007 | $29.22 | $41.70 |
| November 2007 | $28.91 | $41.65 |
| October 2007 | $30.44 | $43.86 |
| September 2007 | $29.23 | $42.11 |
| August 2007 | $27.05 | $39.15 |
| July 2007 | $27.24 | $39.42 |
| June 2007 | $27.98 | $40.50 |
| May 2007 | $28.13 | $40.90 |
| April 2007 | $26.56 | $38.62 |
| March 2007 | $26.17 | $38.05 |
| February 2007 | $25.73 | $37.45 |
| January 2007 | $24.90 | $36.25 |
| December 2006 | $23.91 | $34.81 |
| November 2006 | $23.78 | $35 |
| October 2006 | $22.79 | $33.54 |
| September 2006 | $21.50 | $31.64 |
| August 2006 | $21.50 | $31.83 |
| July 2006 | $20.88 | $30.90 |
| June 2006 | $21.69 | $32.10 |
| May 2006 | $21.58 | $32.15 |
| April 2006 | $22.48 | $33.50 |
| March 2006 | $21.71 | $32.35 |
| February 2006 | $20.74 | $31.06 |
| January 2006 | $21.20 | $31.74 |
| December 2005 | $20.22 | $30.28 |
| November 2005 | $19.66 | $29.67 |
| October 2005 | $18.26 | $27.56 |
| September 2005 | $18.22 | $27.50 |
| August 2005 | $18.08 | $27.44 |
| July 2005 | $18.87 | $28.64 |
| June 2005 | $17.88 | $27.14 |
| May 2005 | $18.25 | $27.83 |
| April 2005 | $18.37 | $28.01 |
| March 2005 | $19.78 | $30.16 |
| February 2005 | $20.32 | $31.09 |
| January 2005 | $18.83 | $28.82 |
| December 2004 | $19.43 | $29.73 |
| November 2004 | $19.17 | $29.51 |
| October 2004 | $17.73 | $27.29 |
| September 2004 | $17.90 | $27.55 |
| August 2004 | $17.21 | $26.61 |
| July 2004 | $16.92 | $26.17 |
| June 2004 | $17.32 | $26.78 |
| May 2004 | $16.49 | $25.62 |
| April 2004 | $16.04 | $24.92 |
| March 2004 | $16.82 | $26.13 |
| February 2004 | $17.22 | $26.84 |
| January 2004 | $16.36 | $25.51 |
| December 2003 | $17.12 | $26.69 |
| November 2003 | $15.59 | $24.45 |
| October 2003 | $15.25 | $23.91 |
| September 2003 | $13.92 | $21.83 |
| August 2003 | $14.58 | $22.98 |
| July 2003 | $14.18 | $22.36 |
| June 2003 | $13.15 | $20.73 |
| May 2003 | $13.03 | $20.66 |
| April 2003 | $12.64 | $20.04 |
| March 2003 | $11.59 | $18.38 |
| February 2003 | $11.52 | $18.35 |
| January 2003 | $11.84 | $18.85 |
| December 2002 | $12.46 | $19.84 |
| November 2002 | $13.06 | $20.95 |
| October 2002 | $11.65 | $18.70 |
| September 2002 | $11.02 | $17.69 |
| August 2002 | $12.67 | $20.45 |
| July 2002 | $12.74 | $20.56 |
| June 2002 | $14.37 | $23.19 |
| May 2002 | $14.62 | $23.71 |
| April 2002 | $13.92 | $22.59 |
| March 2002 | $14.62 | $23.71 |
| February 2002 | $14.18 | $23.08 |
| January 2002 | $13.47 | $21.92 |
| December 2001 | $13.16 | $21.42 |
| November 2001 | $13.57 | $22.22 |
| October 2001 | $12.04 | $19.72 |
| September 2001 | $11.72 | $19.20 |
| August 2001 | $13.30 | $21.91 |
| July 2001 | $13.35 | $22 |
| June 2001 | $13.39 | $22.06 |
| May 2001 | $13.87 | $22.95 |
| April 2001 | $13.35 | $22.10 |
| March 2001 | $12.07 | $19.97 |
| February 2001 | $12.70 | $21.12 |
| January 2001 | $12.54 | $20.85 |
| December 2000 | $12.88 | $21.42 |
| November 2000 | $10.94 | $19.27 |
| October 2000 | $11.22 | $19.77 |
| September 2000 | $10.31 | $18.16 |
| August 2000 | $11.44 | $20.27 |
| July 2000 | $11.18 | $19.81 |
| June 2000 | $11.08 | $19.64 |
| May 2000 | $12.12 | $21.58 |
| April 2000 | $12.52 | $22.28 |
| March 2000 | $12.94 | $23.05 |
| February 2000 | $11.76 | $20.98 |
| January 2000 | $13.07 | $23.33 |
| December 1999 | $14.89 | $26.58 |
| November 1999 | $13.32 | $23.92 |
| October 1999 | $13.51 | $24.27 |
| September 1999 | $13.20 | $23.70 |
| August 1999 | $13.62 | $24.55 |
| July 1999 | $14.26 | $25.70 |
| June 1999 | $14.43 | $26 |
| May 1999 | $13.64 | $24.66 |
| April 1999 | $15.01 | $27.12 |
| March 1999 | $12.03 | $21.75 |
| February 1999 | $11.82 | $21.44 |
| January 1999 | $11.64 | $21.11 |
| December 1998 | $12.09 | $21.92 |
XLB
Price: $89.05
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.46%
Payout Ratio: 25.02%
Payout Ratio Range:
Dividend Per Share: 1.30 USD
Earnings Per Share: 5.19 USD
P/E Ratio: 16.01
Exchange: PCX
Volume: 2.7 million
Market Capitalization: 6.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 12.45%
DGR5: 10.65%
DGR10: 7.44%
DGR20: 10.80%