Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

S&P 500 Materials Sector SPDR (NY: XLB )

82.42 -0.20 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 81.50 83.59 81.40 82.62 8,097,558 +0.58(+0.71%)
May 18, 2022 83.86 84.05 81.69 82.04 6,966,123 -2.63(-3.11%)
May 17, 2022 84.19 84.80 83.34 84.67 7,568,720 +2.33(+2.83%)
May 16, 2022 82.14 83.00 81.39 82.34 8,346,291 -0.15(-0.18%)
May 13, 2022 81.89 83.31 81.89 82.49 8,647,685 +1.25(+1.54%)
May 12, 2022 80.54 82.05 79.76 81.24 13,228,949 -0.15(-0.18%)
May 11, 2022 81.58 83.57 81.21 81.39 16,918,308 +0.04(+0.05%)
May 10, 2022 83.22 83.44 80.38 81.35 17,015,216 -0.51(-0.62%)
May 09, 2022 82.99 83.74 81.63 81.86 13,940,778 -2.67(-3.16%)
May 06, 2022 85.08 85.08 83.13 84.53 14,357,923 -1.23(-1.43%)
May 05, 2022 87.88 88.17 84.83 85.76 12,271,580 -2.74(-3.10%)
May 04, 2022 86.28 88.56 85.49 88.50 14,905,639 +2.78(+3.24%)
May 03, 2022 84.83 86.20 84.66 85.72 11,422,572 +0.95(+1.12%)
May 02, 2022 85.14 85.50 83.13 84.77 16,420,688 -0.26(-0.31%)
Apr 29, 2022 87.05 87.77 84.82 85.03 10,632,892 -1.74(-2.01%)
Apr 28, 2022 85.84 87.07 84.39 86.77 10,377,022 +1.35(+1.58%)
Apr 27, 2022 84.94 86.39 84.67 85.42 13,024,793 +1.24(+1.47%)
Apr 26, 2022 85.88 86.36 84.14 84.18 10,694,705 -1.32(-1.54%)
Apr 25, 2022 84.83 85.72 83.14 85.50 13,344,278 -0.24(-0.28%)
Apr 22, 2022 88.33 88.35 85.58 85.74 9,412,142 -3.33(-3.74%)
Apr 21, 2022 91.23 88.82 89.07 7,664,336 -1.48(-1.63%)
Apr 20, 2022 90.12 90.90 89.95 90.55 8,644,681 +0.57(+0.63%)
Apr 19, 2022 88.89 90.17 88.67 89.98 5,060,680 +0.84(+0.94%)
Apr 18, 2022 89.00 89.67 88.84 89.14 6,221,530 +0.08(+0.09%)
Apr 14, 2022 89.46 90.12 89.01 89.06 6,332,046 -0.30(-0.34%)
Apr 13, 2022 88.23 89.40 87.88 89.36 8,530,761 +1.30(+1.48%)
Apr 12, 2022 88.47 89.21 87.70 88.06 7,170,278 +0.02(+0.02%)
Apr 11, 2022 88.19 88.98 87.93 88.04 6,133,105 -0.44(-0.50%)
Apr 08, 2022 88.45 89.06 87.99 88.48 5,155,544 +0.54(+0.61%)
Apr 07, 2022 87.48 88.30 86.87 87.94 5,764,617 +0.57(+0.65%)
Apr 06, 2022 87.82 87.85 86.61 87.37 8,397,549 -1.02(-1.15%)
Apr 05, 2022 89.05 89.66 88.13 88.39 5,728,705 -0.71(-0.80%)
Apr 04, 2022 89.23 89.23 88.31 89.10 5,757,909 +0.02(+0.02%)
Apr 01, 2022 88.66 89.41 88.14 89.08 6,270,041 +0.93(+1.06%)
Mar 31, 2022 88.97 89.64 88.14 88.15 5,299,715 -1.19(-1.33%)
Mar 30, 2022 89.67 89.83 88.91 89.34 4,483,581 -0.30(-0.33%)
Mar 29, 2022 88.97 89.64 88.30 89.64 7,883,975 +0.75(+0.84%)
Mar 28, 2022 88.96 89.02 88.01 88.89 5,353,190 -0.40(-0.45%)
Mar 25, 2022 88.50 89.34 88.34 89.29 5,025,039 +0.99(+1.12%)
Mar 24, 2022 87.10 88.34 87.03 88.30 5,453,402 +1.74(+2.01%)
Mar 23, 2022 86.75 87.15 86.45 86.56 5,789,384 -0.40(-0.46%)
Mar 22, 2022 87.15 87.51 86.64 86.96 6,965,968 +0.47(+0.54%)
Mar 21, 2022 86.13 86.87 85.92 86.49 8,879,687 +0.39(+0.45%)
Mar 18, 2022 85.16 86.25 84.93 86.10 9,621,106 +0.52(+0.61%)
Mar 17, 2022 83.69 85.62 83.58 85.58 7,051,505 +1.61(+1.92%)
Mar 16, 2022 83.60 84.76 82.28 83.97 11,946,597 +1.30(+1.57%)
Mar 15, 2022 81.77 82.83 81.22 82.67 9,084,922 +0.94(+1.15%)
Mar 14, 2022 82.38 82.91 81.32 81.73 7,815,465 -0.12(-0.15%)
Mar 11, 2022 82.57 83.28 81.78 81.85 6,931,484 -0.61(-0.74%)
Mar 10, 2022 81.39 82.56 82.46 7,795,019 +0.22(+0.27%)
Mar 09, 2022 81.09 82.73 80.65 82.24 10,313,159 +2.47(+3.10%)
Mar 08, 2022 80.29 81.45 79.29 79.77 12,994,932 -0.41(-0.51%)
Mar 07, 2022 82.83 82.89 80.17 80.18 10,913,242 -2.88(-3.47%)
Mar 04, 2022 82.33 83.09 81.68 83.06 8,664,542 -0.29(-0.35%)
Mar 03, 2022 83.99 84.29 82.51 83.35 9,735,895 +0.10(+0.12%)
Mar 02, 2022 81.96 83.71 81.77 83.25 9,571,453 +1.79(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.