NYSE Arca · XLB · ETF
State Street Materials Select Sector SPDR ETF (XLB) ETF price history
Every NYSE Arca trading session of State Street Materials Select Sector SPDR ETF from Dec 22, 1998 to Sep 28, 2026: 6,983 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XLB adjusted close, 1998 to 2026
- $53.67
- All time high, 2026
- $54.19
- 52 week high, $41.48 low
- 6,983
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
XLB key facts
- State Street Materials Select Sector SPDR ETF (XLB) closed at $49.47 on Sep 28, 2026 on NYSE Arca.
- XLB's all time high close is $53.67, set on Aug 26, 2026; its all time low close is $4.83 on Sep 27, 2000.
- XLB's 52 week range is $41.48 to $54.19.
- XLB returned +12.9% over the year to Sep 28, 2026 and +34.8% over five years.
- Over ten years XLB returned +152%, +9.7% a year compounded.
- XLB's deepest drawdown was -59.8% from May 20, 2008 to Mar 2, 2009.
- DataCedar holds 6,983 daily sessions of XLB history from Dec 22, 1998 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XLB price chart, 1998 to 2026
XLB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -4.1% |
| 6 months | +1.5% |
| Year to date | +9.1% |
| 1 year | +12.9% |
| 3 years | +32.6% |
| 5 years | +34.8% |
| 10 years | +151.6% |
| Since Dec 22, 1998 | +768.4% |
| Compound annual growth, 27.8 years | +8.1% |
XLB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.67 on Aug 26, 2026
- All time low close
- $4.83 on Sep 27, 2000
- 52 week high
- $54.19 on Aug 24, 2026
- 52 week low
- $41.48 on Nov 4, 2025
- Deepest drawdown
- -59.8% from May 20, 2008 to Mar 2, 2009, recovered May 8, 2013
- Best single session
- +14.1% on Oct 13, 2008
- Worst single session
- -12.4% on Oct 15, 2008
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1998
- 8.7×
- Best calendar year
- 2009, +48%
- Worst calendar year
- 2008, -44%
XLB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 22, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $45.15 | $54.19 | $44.90 | $49.47 | +10.0% | 2.5B | 185 |
| 2025 | $41.11 | $45.76 | $35.72 | $44.98 | +9.9% | 3.1B | 250 |
| 2024 | $40.56 | $47.34 | $38.56 | $40.91 | +0.1% | 2.3B | 252 |
| 2023 | $36.39 | $41.21 | $34.97 | $40.85 | +12.5% | 3B | 250 |
| 2022 | $41.47 | $42.20 | $31.06 | $36.33 | -12.3% | 3.6B | 251 |
| 2021 | $32.79 | $41.64 | $31.43 | $41.42 | +27.4% | 3.5B | 252 |
| 2020 | $27.16 | $32.56 | $16.56 | $32.50 | +20.5% | 3.8B | 253 |
| 2019 | $21.42 | $27.07 | $21.19 | $26.98 | +24.1% | 3.2B | 252 |
| 2018 | $25.67 | $27.07 | $20.24 | $21.74 | -14.9% | 3.7B | 251 |
| 2017 | $20.65 | $25.68 | $20.56 | $25.54 | +24.0% | 2.2B | 251 |
| 2016 | $17.35 | $21.28 | $14.74 | $20.59 | +16.8% | 3B | 252 |
| 2015 | $19.31 | $20.76 | $15.65 | $17.63 | -8.7% | 2.8B | 252 |
| 2014 | $17.91 | $20.15 | $16.67 | $19.31 | +7.2% | 3B | 252 |
| 2013 | $14.63 | $18.01 | $14.19 | $18.01 | +26.0% | 3.2B | 252 |
| 2012 | $12.74 | $14.49 | $12.17 | $14.30 | +14.7% | 4.3B | 250 |
| 2011 | $14.14 | $15.09 | $10.26 | $12.47 | -10.9% | 7.1B | 252 |
| 2010 | $11.82 | $14.06 | $9.80 | $14.00 | +20.6% | 5.9B | 252 |
| 2009 | $7.89 | $11.87 | $6.14 | $11.61 | +48.2% | 4.9B | 252 |
| 2008 | $14.00 | $15.68 | $6.40 | $7.84 | -44.0% | 6.7B | 253 |
| 2007 | $11.47 | $14.68 | $11.18 | $14.00 | +22.1% | 3.3B | 251 |
| 2006 | $9.64 | $11.69 | $9.45 | $11.47 | +18.4% | 1.8B | 251 |
| 2005 | $9.33 | $10.02 | $8.23 | $9.69 | +4.1% | 1.1B | 252 |
| 2004 | $8.25 | $9.39 | $7.28 | $9.31 | +13.5% | 542.1M | 252 |
| 2003 | $6.03 | $8.30 | $5.12 | $8.20 | +37.4% | 232.5M | 252 |
| 2002 | $6.31 | $7.22 | $4.94 | $5.97 | -5.3% | 207.4M | 252 |
| 2001 | $6.27 | $7.13 | $4.99 | $6.31 | +2.1% | 47.8M | 248 |
| 2000 | $7.40 | $7.75 | $4.78 | $6.17 | -16.2% | 47.3M | 252 |
| 1999 | $6.00 | $7.82 | $5.70 | $7.37 | +22.9% | 35.8M | 252 |
| 1998 | $5.68 | $6.02 | $5.68 | $6.00 | n/a | 21.6K | 7 |
XLB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $49.47 | -6.1% |
| August 2026 | $52.69 | +4.5% |
| July 2026 | $50.43 | -0.8% |
| June 2026 | $50.83 | -0.3% |
| May 2026 | $50.96 | -0.6% |
| April 2026 | $51.28 | +3.0% |
| March 2026 | $49.78 | -6.0% |
| February 2026 | $52.98 | +8.4% |
| January 2026 | $48.87 | +8.6% |
| December 2025 | $44.98 | +2.0% |
| November 2025 | $44.11 | +4.4% |
| October 2025 | $42.27 | -4.4% |
About the XLB data
Daily bars. 6,983 sessions from Dec 22, 1998 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XLB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XHLF BondBloxx Bloomberg Six Month Target Duration US Treasury ETF
- XHS State Street SPDR S&P Health Care Services ETF
- XIDV Franklin International Dividend Booster Index ETF
- XITK State Street SPDR FactSet Innovative Technology ETF
- XLBI State Street Materials Select Sector SPDR Premium Income ETF
- XLC State Street Communication Services Select Sector SPDR ETF
- XLCI State Street Communication Services Select Sector SPDR Premium Income ETF
- XLE State Street Energy Select Sector SPDR ETF
Common questions
XLB share price history
