State Street Materials Select Sector SPDR ETF ( XLB) - Price History
Monthly price history for XLB (State Street Materials Select Sector SPDR ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $52.42 | $52.42 |
| July 2026 | $50.43 | $50.43 |
| June 2026 | $50.83 | $50.83 |
| May 2026 | $50.96 | $51.15 |
| April 2026 | $51.28 | $51.47 |
| March 2026 | $49.78 | $49.97 |
| February 2026 | $52.97 | $53.41 |
| January 2026 | $48.87 | $49.27 |
| December 2025 | $44.98 | $45.35 |
| November 2025 | $44.11 | $89.40 |
| October 2025 | $42.27 | $85.67 |
| September 2025 | $44.22 | $89.62 |
| August 2025 | $45.31 | $92.28 |
| July 2025 | $43.08 | $87.73 |
| June 2025 | $43.12 | $87.81 |
| May 2025 | $42.18 | $86.34 |
| April 2025 | $40.98 | $83.89 |
| March 2025 | $42.01 | $85.98 |
| February 2025 | $43.16 | $88.76 |
| January 2025 | $43.17 | $88.79 |
| December 2024 | $40.91 | $84.14 |
| November 2024 | $45.85 | $94.78 |
| October 2024 | $45.17 | $93.39 |
| September 2024 | $46.62 | $96.38 |
| August 2024 | $45.40 | $94.28 |
| July 2024 | $44.37 | $92.14 |
| June 2024 | $42.53 | $88.31 |
| May 2024 | $43.87 | $91.53 |
| April 2024 | $42.48 | $88.63 |
| March 2024 | $44.52 | $92.89 |
| February 2024 | $41.82 | $87.56 |
| January 2024 | $39.26 | $82.21 |
| December 2023 | $40.85 | $85.54 |
| November 2023 | $39.08 | $82.41 |
| October 2023 | $36.07 | $76.06 |
| September 2023 | $37.25 | $78.55 |
| August 2023 | $39.12 | $82.89 |
| July 2023 | $40.46 | $85.72 |
| June 2023 | $39.11 | $82.87 |
| May 2023 | $35.23 | $75.02 |
| April 2023 | $37.83 | $80.55 |
| March 2023 | $37.88 | $80.66 |
| February 2023 | $38.26 | $81.83 |
| January 2023 | $39.58 | $84.65 |
| December 2022 | $36.32 | $77.68 |
| November 2022 | $38.44 | $82.75 |
| October 2022 | $34.42 | $74.08 |
| September 2022 | $31.60 | $68.01 |
| August 2022 | $34.84 | $75.41 |
| July 2022 | $36.09 | $78.13 |
| June 2022 | $34 | $73.60 |
| May 2022 | $39.47 | $86.03 |
| April 2022 | $39.01 | $85.03 |
| March 2022 | $40.44 | $88.15 |
| February 2022 | $38.11 | $83.38 |
| January 2022 | $38.60 | $84.45 |
| December 2021 | $41.42 | $90.61 |
| November 2021 | $38.50 | $84.65 |
| October 2021 | $38.71 | $85.12 |
| September 2021 | $35.98 | $79.11 |
| August 2021 | $38.77 | $85.61 |
| July 2021 | $38.05 | $84.02 |
| June 2021 | $37.27 | $82.31 |
| May 2021 | $39.34 | $87.26 |
| April 2021 | $37.44 | $83.04 |
| March 2021 | $35.53 | $78.80 |
| February 2021 | $33.02 | $73.55 |
| January 2021 | $31.72 | $70.64 |
| December 2020 | $32.50 | $72.39 |
| November 2020 | $31.71 | $70.99 |
| October 2020 | $28.22 | $63.18 |
| September 2020 | $28.43 | $63.64 |
| August 2020 | $28.01 | $62.99 |
| July 2020 | $26.84 | $60.36 |
| June 2020 | $25.06 | $56.35 |
| May 2020 | $24.52 | $55.45 |
| April 2020 | $22.94 | $51.88 |
| March 2020 | $19.92 | $45.04 |
| February 2020 | $23.16 | $52.72 |
| January 2020 | $25.32 | $57.63 |
| December 2019 | $26.98 | $61.42 |
| November 2019 | $26.23 | $60.04 |
| October 2019 | $25.42 | $58.19 |
| September 2019 | $25.43 | $58.20 |
| August 2019 | $24.64 | $56.69 |
| July 2019 | $25.36 | $58.34 |
| June 2019 | $25.43 | $58.50 |
| May 2019 | $22.79 | $52.75 |
| April 2019 | $24.82 | $57.45 |
| March 2019 | $23.98 | $55.50 |
| February 2019 | $23.68 | $55.05 |
| January 2019 | $22.95 | $53.35 |
| December 2018 | $21.74 | $50.52 |
| November 2018 | $23.34 | $54.61 |
| October 2018 | $22.49 | $52.61 |
| September 2018 | $24.76 | $57.93 |
| August 2018 | $25.22 | $59.27 |
| July 2018 | $25.41 | $59.73 |
| June 2018 | $24.71 | $58.07 |
| May 2018 | $24.64 | $58.18 |
| April 2018 | $24.14 | $57.01 |
| March 2018 | $24.11 | $56.94 |
| February 2018 | $25.16 | $59.63 |
| January 2018 | $26.56 | $62.95 |
| December 2017 | $25.54 | $60.53 |
| November 2017 | $25 | $59.56 |
| October 2017 | $24.77 | $59 |
| September 2017 | $23.84 | $56.80 |
| August 2017 | $23 | $55.07 |
| July 2017 | $22.82 | $54.64 |
| June 2017 | $22.47 | $53.81 |
| May 2017 | $22.06 | $53.08 |
| April 2017 | $22.06 | $53.07 |
| March 2017 | $21.78 | $52.41 |
| February 2017 | $21.65 | $52.25 |
| January 2017 | $21.53 | $51.96 |
| December 2016 | $20.59 | $49.70 |
| November 2016 | $20.56 | $49.94 |
| October 2016 | $19.24 | $46.75 |
| September 2016 | $19.65 | $47.75 |
| August 2016 | $19.88 | $48.56 |
| July 2016 | $19.94 | $48.69 |
| June 2016 | $18.98 | $46.34 |
| May 2016 | $19.12 | $46.94 |
| April 2016 | $19.19 | $47.10 |
| March 2016 | $18.26 | $44.81 |
| February 2016 | $16.97 | $41.80 |
| January 2016 | $15.74 | $38.77 |
| December 2015 | $17.63 | $43.42 |
| November 2015 | $18.43 | $45.73 |
| October 2015 | $18.25 | $45.28 |
| September 2015 | $16.09 | $39.92 |
| August 2015 | $17.38 | $43.36 |
| July 2015 | $18.42 | $45.95 |
| June 2015 | $19.39 | $48.39 |
| May 2015 | $20.19 | $50.61 |
| April 2015 | $20.12 | $50.42 |
| March 2015 | $19.46 | $48.78 |
| February 2015 | $20.46 | $51.49 |
| January 2015 | $18.95 | $47.69 |
| December 2014 | $19.31 | $48.58 |
| November 2014 | $19.42 | $49.16 |
| October 2014 | $19.12 | $48.40 |
| September 2014 | $19.59 | $49.59 |
| August 2014 | $19.86 | $50.53 |
| July 2014 | $19.13 | $48.65 |
| June 2014 | $19.52 | $49.64 |
| May 2014 | $19.20 | $49.08 |
| April 2014 | $18.65 | $47.67 |
| March 2014 | $18.50 | $47.28 |
| February 2014 | $18.35 | $47.08 |
| January 2014 | $17.16 | $44.04 |
| December 2013 | $18.01 | $46.22 |
| November 2013 | $17.17 | $44.34 |
| October 2013 | $16.95 | $43.77 |
| September 2013 | $16.27 | $42.01 |
| August 2013 | $15.58 | $40.43 |
| July 2013 | $15.60 | $40.48 |
| June 2013 | $14.78 | $38.34 |
| May 2013 | $15.41 | $40.30 |
| April 2013 | $15.13 | $39.55 |
| March 2013 | $14.98 | $39.18 |
| February 2013 | $14.66 | $38.49 |
| January 2013 | $14.86 | $39.02 |
| December 2012 | $14.30 | $37.54 |
| November 2012 | $13.86 | $36.70 |
| October 2012 | $13.60 | $36.03 |
| September 2012 | $13.89 | $36.80 |
| August 2012 | $13.39 | $35.65 |
| July 2012 | $13.08 | $34.84 |
| June 2012 | $13.25 | $35.29 |
| May 2012 | $12.63 | $33.82 |
| April 2012 | $13.70 | $36.67 |
| March 2012 | $13.81 | $36.97 |
| February 2012 | $13.76 | $36.97 |
| January 2012 | $13.84 | $37.18 |
| December 2011 | $12.47 | $33.50 |
| November 2011 | $12.76 | $34.52 |
| October 2011 | $12.73 | $34.45 |
| September 2011 | $10.85 | $29.36 |
| August 2011 | $12.99 | $35.34 |
| July 2011 | $13.97 | $38.01 |
| June 2011 | $14.47 | $39.37 |
| May 2011 | $14.53 | $39.75 |
| April 2011 | $14.94 | $40.87 |
| March 2011 | $14.63 | $40.02 |
| February 2011 | $14.38 | $39.46 |
| January 2011 | $14.01 | $38.44 |
| December 2010 | $14 | $38.41 |
| November 2010 | $12.72 | $35.19 |
| October 2010 | $12.58 | $34.80 |
| September 2010 | $11.85 | $32.78 |
| August 2010 | $11 | $31.04 |
| July 2010 | $11.34 | $32.01 |
| June 2010 | $10.05 | $28.37 |
| May 2010 | $10.84 | $30.75 |
| April 2010 | $11.99 | $33.99 |
| March 2010 | $11.96 | $33.92 |
| February 2010 | $11.08 | $31.50 |
| January 2010 | $10.61 | $30.14 |
| December 2009 | $11.61 | $32.99 |
| November 2009 | $11.37 | $32.50 |
| October 2009 | $10.27 | $29.34 |
| September 2009 | $10.83 | $30.94 |
| August 2009 | $10.39 | $29.81 |
| July 2009 | $10.15 | $29.12 |
| June 2009 | $8.99 | $25.80 |
| May 2009 | $9.42 | $27.17 |
| April 2009 | $8.90 | $25.67 |
| March 2009 | $7.70 | $22.21 |
| February 2009 | $6.67 | $19.37 |
| January 2009 | $7.26 | $21.06 |
| December 2008 | $7.84 | $22.74 |
| November 2008 | $7.88 | $23.15 |
| October 2008 | $8.82 | $25.92 |
| September 2008 | $11.37 | $33.40 |
| August 2008 | $13.45 | $39.75 |
| July 2008 | $13.67 | $40.38 |
| June 2008 | $14.12 | $41.73 |
| May 2008 | $15 | $44.51 |
| April 2008 | $14.25 | $42.31 |
| March 2008 | $13.53 | $40.17 |
| February 2008 | $13.73 | $40.87 |
| January 2008 | $13.42 | $39.95 |
| December 2007 | $14 | $41.70 |
| November 2007 | $13.86 | $41.65 |
| October 2007 | $14.59 | $43.86 |
| September 2007 | $14.01 | $42.11 |
| August 2007 | $12.96 | $39.15 |
| July 2007 | $13.05 | $39.42 |
| June 2007 | $13.41 | $40.50 |
| May 2007 | $13.48 | $40.90 |
| April 2007 | $12.73 | $38.62 |
| March 2007 | $12.54 | $38.05 |
| February 2007 | $12.33 | $37.45 |
| January 2007 | $11.94 | $36.25 |
| December 2006 | $11.46 | $34.81 |
| November 2006 | $11.40 | $35 |
| October 2006 | $10.92 | $33.54 |
| September 2006 | $10.30 | $31.64 |
| August 2006 | $10.24 | $31.83 |
| July 2006 | $9.94 | $30.90 |
| June 2006 | $10.33 | $32.10 |
| May 2006 | $10.27 | $32.15 |
| April 2006 | $10.70 | $33.50 |
| March 2006 | $10.34 | $32.35 |
| February 2006 | $9.88 | $31.06 |
| January 2006 | $10.09 | $31.74 |
| December 2005 | $9.63 | $30.28 |
| November 2005 | $9.36 | $29.67 |
| October 2005 | $8.70 | $27.56 |
| September 2005 | $8.68 | $27.50 |
| August 2005 | $8.61 | $27.44 |
| July 2005 | $8.99 | $28.64 |
| June 2005 | $8.52 | $27.14 |
| May 2005 | $8.69 | $27.83 |
| April 2005 | $8.75 | $28.01 |
| March 2005 | $9.42 | $30.16 |
| February 2005 | $9.68 | $31.09 |
| January 2005 | $8.97 | $28.82 |
| December 2004 | $9.25 | $29.73 |
| November 2004 | $9.13 | $29.51 |
| October 2004 | $8.44 | $27.29 |
| September 2004 | $8.52 | $27.55 |
| August 2004 | $8.19 | $26.61 |
| July 2004 | $8.06 | $26.17 |
| June 2004 | $8.25 | $26.78 |
| May 2004 | $7.85 | $25.62 |
| April 2004 | $7.64 | $24.92 |
| March 2004 | $8.01 | $26.13 |
| February 2004 | $8.20 | $26.84 |
| January 2004 | $7.79 | $25.51 |
| December 2003 | $8.15 | $26.69 |
| November 2003 | $7.42 | $24.45 |
| October 2003 | $7.26 | $23.91 |
| September 2003 | $6.63 | $21.83 |
| August 2003 | $6.94 | $22.98 |
| July 2003 | $6.75 | $22.36 |
| June 2003 | $6.26 | $20.73 |
| May 2003 | $6.21 | $20.66 |
| April 2003 | $6.02 | $20.04 |
| March 2003 | $5.52 | $18.38 |
| February 2003 | $5.49 | $18.35 |
| January 2003 | $5.64 | $18.85 |
| December 2002 | $5.93 | $19.84 |
| November 2002 | $6.22 | $20.95 |
| October 2002 | $5.55 | $18.70 |
| September 2002 | $5.25 | $17.69 |
| August 2002 | $6.03 | $20.45 |
| July 2002 | $6.07 | $20.56 |
| June 2002 | $6.84 | $23.19 |
| May 2002 | $6.96 | $23.71 |
| April 2002 | $6.63 | $22.59 |
| March 2002 | $6.96 | $23.71 |
| February 2002 | $6.75 | $23.08 |
| January 2002 | $6.41 | $21.92 |
| December 2001 | $6.27 | $21.42 |
| November 2001 | $6.46 | $22.22 |
| October 2001 | $5.73 | $19.72 |
| September 2001 | $5.58 | $19.20 |
| August 2001 | $6.33 | $21.91 |
| July 2001 | $6.36 | $22 |
| June 2001 | $6.38 | $22.06 |
| May 2001 | $6.60 | $22.95 |
| April 2001 | $6.36 | $22.10 |
| March 2001 | $5.75 | $19.97 |
| February 2001 | $6.05 | $21.12 |
| January 2001 | $5.97 | $20.85 |
| December 2000 | $6.14 | $21.42 |
| November 2000 | $5.07 | $19.27 |
| October 2000 | $5.20 | $19.77 |
| September 2000 | $4.78 | $18.16 |
| August 2000 | $5.30 | $20.27 |
| July 2000 | $5.19 | $19.81 |
| June 2000 | $5.14 | $19.64 |
| May 2000 | $5.62 | $21.58 |
| April 2000 | $5.80 | $22.28 |
| March 2000 | $6 | $23.05 |
| February 2000 | $5.45 | $20.98 |
| January 2000 | $6.06 | $23.33 |
| December 1999 | $6.91 | $26.58 |
| November 1999 | $6.15 | $23.92 |
| October 1999 | $6.24 | $24.27 |
| September 1999 | $6.09 | $23.70 |
| August 1999 | $6.29 | $24.55 |
| July 1999 | $6.58 | $25.70 |
| June 1999 | $6.66 | $26 |
| May 1999 | $6.30 | $24.66 |
| April 1999 | $6.93 | $27.12 |
| March 1999 | $5.56 | $21.75 |
| February 1999 | $5.46 | $21.44 |
| January 1999 | $5.37 | $21.11 |
| December 1998 | $5.58 | $21.92 |
XLB
Price: $52.42
52 week price:
Dividend Yield: 1.66%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 32.23%
Dividend Per Share: 0.77 USD
Earnings Per Share: 1.97 USD
P/E Ratio: 26.34
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 2.7 million
Market Capitalization: 8.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 1.55%
DGR5: 7.53%
DGR10: 6.21%
DGR20: 7.39%