XLB

Exchangesession close: 48.69USD / shareMarket closedlast close 30 Sepsession change: -0.79%

XLB

XLB on the exchangesession close: 48.69session change: -0.79%Market closedlast close 30 Sep

reading

Price

XLB daily, exchange

Bar: 2026-09-30
O: 49.36
H: 49.42
L: 48.69
C: 48.69
VWAP: 49.11
Vol: 1.76M shares
Trades: 4.4K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 49.42
Session low: session low: 48.69
Exchange volume: exchange volume: 85.8M USD
5 session change: five session change: -3.14%

The session

2026-09-30

Last: exchange price: 48.69 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.79%
Previous close: previous close: 49.08 USD
Last regular print: last regular print on the exchange: 48.69 USD19:59:59 UTC
Volume: exchange volume in shares: 1,761,762shares, 85.8M at the close
Trades: exchange trade count in the session: 4,419prints, 4,721 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 48.69 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -0.79%
Previous close: previous close: 49.08 USD
Last regular print: last regular print on the exchange: 48.69 USD19:59:59 UTC
Volume: exchange volume in shares: 1,761,762shares, 85.8M at the close
Trades: exchange trade count in the session: 4,419prints, 4,721 the session before

Alpaca, readlast close 30 Sep

Price

XLB daily closes

50.0052.00

Session: 2026-09-30
Open: 49.36
High: 49.42
Low: 48.69
Close: 48.69
Volume: 1,761,762

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	50.4	50.97	50.13	50.32	967506
2026-07-24	50.37	51.265	50.21	51.255	1939291
2026-07-27	51.465	51.61	51.1	51.39	668783
2026-07-28	51.94	52.75	51.88	52.33	1429230
2026-07-29	52.31	52.31	51.325	51.73	1396053
2026-07-30	52.28	52.3	51.275	51.65	913275
2026-07-31	51.005	51.015	50.205	50.41	1762374
2026-08-03	50.77	51.04	50.36	51.02	1064435
2026-08-04	51.275	52.07	51.04	52.01	1426096
2026-08-05	52.495	52.96	52.48	52.63	997051
2026-08-06	52.625	52.67	52.025	52.17	883808
2026-08-07	52.36	52.935	52.17	52.86	1360898
2026-08-10	52.815	53.2	52.63	53.19	799769
2026-08-11	53.02	53.585	53	53.225	943942
2026-08-12	53.37	53.48	52.535	52.59	1218695
2026-08-13	52.605	52.78	52.215	52.3	751355
2026-08-14	52.5	52.635	52.27	52.54	648461
2026-08-17	52.295	52.42	52.07	52.235	584523
2026-08-18	52.245	52.3	51.755	51.775	739144
2026-08-19	52.54	53.145	52.29	52.52	759914
2026-08-20	52.12	53.035	52.08	52.42	698692
2026-08-21	53.075	53.71	52.95	53.515	1281310
2026-08-24	54.005	54.175	53.29	53.57	941759
2026-08-25	53.47	53.645	53.015	53.585	705271
2026-08-26	53.665	54.08	53.53	53.65	509503
2026-08-27	53.32	53.485	53.1	53.245	570713
2026-08-28	53.57	53.79	52.86	53.17	1640920
2026-08-31	53.14	53.26	52.565	52.69	1006968
2026-09-01	52.44	52.455	52.025	52.085	1151059
2026-09-02	52.36	53.19	52.3	52.96	781136
2026-09-03	53.43	53.5	52.34	52.64	1148012
2026-09-04	52.25	52.66	51.985	52.45	793419
2026-09-08	52.37	52.57	51.935	51.95	1003026
2026-09-09	52.02	52.15	51.38	51.39	1058876
2026-09-10	50.92	51.05	50.58	50.76	853996
2026-09-11	51.14	51.19	50.885	50.94	653901
2026-09-14	50.54	50.805	50.345	50.48	1136514
2026-09-15	50.53	50.745	50.27	50.74	918331
2026-09-16	50.9	51.11	49.91	50.375	972241
2026-09-17	50.87	51.01	50.52	50.715	763183
2026-09-18	50.56	50.62	49.895	49.99	611362
2026-09-21	50.13	50.165	49.655	49.73	981000
2026-09-22	50	50.635	49.92	50.53	1193162
2026-09-23	50.215	50.535	50.05	50.27	1188172
2026-09-24	50.18	50.22	49.575	49.69	1276989
2026-09-25	49.73	49.96	49.45	49.79	1175238
2026-09-28	49.355	49.735	48.95	49.46	1145387
2026-09-29	49.49	49.54	48.915	49.08	1189216
2026-09-30	49.36	49.42	48.69	48.69	1761762

Open the chart