XLB Stock Prices

Data as of Nov 9, 2026

Last

52.94

Change

+0.99

Open

52.75

Previous

51.95

High

53.39

Low

52.49

Bid

-

Ask

-

Volume

11,882,492

Trades

-

Dividend

0.30

Yield

2.14%

Ex-Div

Sep 15, 2017

Split Date

-

Impl Vol

25.1%

Hist Vol

72.8%

Opt Volume

6,354

Open Int

273,389

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	52.75	53.39	52.49	52.94	+0.99	11,882,492	6,354	0.251	0.728
Nov 6, 2026	51.69	52.54	51.55	51.95	-0.38	15,343,120	5,197	0.261	0.728
Nov 5, 2026	54.32	54.63	51.89	52.33	-1.57	23,318,499	14,192	0.273	0.728
Nov 4, 2026	53.37	53.95	53.00	53.90	+1.31	21,237,435	5,509	0.223	0.727
Nov 3, 2026	53.50	53.53	52.53	52.59	-1.08	13,691,191	31,916	0.221	0.727
Nov 2, 2026	53.23	54.03	53.13	53.67	+0.93	18,735,896	3,890	0.234	0.727
Oct 30, 2026	52.45	52.78	52.19	52.74	+0.21	10,737,248	3,078	0.195	0.726
Oct 29, 2026	51.72	52.53	51.72	52.53	+0.67	14,640,240	5,277	0.207	0.726
Oct 28, 2026	51.42	51.90	51.27	51.86	+0.08	9,605,818	1,953	0.193	0.726
Oct 27, 2026	51.23	51.88	51.21	51.78	+0.40	11,512,601	12,513	0.203	0.726
Oct 26, 2026	51.42	51.64	51.31	51.38	+0.07	9,490,137	2,990	0.204	0.726
Oct 23, 2026	51.41	51.67	50.83	51.31	-0.38	8,257,466	3,497	0.208	0.726
Oct 22, 2026	51.03	51.71	50.76	51.69	+0.37	9,608,126	5,865	0.201	0.726
Oct 21, 2026	51.21	51.35	50.96	51.32	+0.09	7,903,423	9,675	0.206	0.726
Oct 20, 2026	50.70	51.29	50.61	51.23	+0.28	11,264,038	3,784	0.209	0.726
Oct 19, 2026	51.03	51.10	50.66	50.95	+0.03	8,823,486	4,798	0.208	0.726
Oct 16, 2026	50.89	51.51	50.62	50.92	+0.36	12,534,483	5,295	0.210	0.726
Oct 15, 2026	50.17	50.70	49.90	50.56	+0.89	14,833,292	8,735	0.206	0.726
Oct 14, 2026	49.43	49.73	49.23	49.67	-0.05	8,893,530	9,044	0.198	0.728
Oct 13, 2026	49.70	49.92	49.35	49.72	+0.28	7,896,469	2,806	0.200	0.728
Oct 12, 2026	49.24	49.76	49.16	49.44	+0.01	5,784,680	11,222	0.196	0.728
Oct 9, 2026	49.45	49.65	49.17	49.43	+0.16	7,061,449	3,714	0.207	0.728
Oct 8, 2026	48.81	49.28	48.70	49.27	+0.29	13,681,044	4,183	0.193	0.728
Oct 7, 2026	49.30	49.41	48.87	48.98	-0.75	9,786,167	2,788	0.211	0.728
Oct 6, 2026	49.55	49.97	49.45	49.73	+0.23	12,917,468	3,642	0.207	0.728
Oct 5, 2026	48.83	49.77	48.51	49.50	+0.64	13,482,292	3,496	0.215	0.728
Oct 2, 2026	48.83	49.36	48.80	48.86	+0.00	13,810,491	5,962	0.251	0.728
Oct 1, 2026	48.34	48.64	47.81	48.54	-0.16	25,553,464	6,447	0.217	0.727
Sep 30, 2026	49.29	49.43	48.69	48.70	-0.40	11,114,173	8,410	0.200	0.727
Sep 29, 2026	49.39	49.55	48.91	49.10	-0.37	12,082,815	11,856	0.188	0.727
Sep 28, 2026	49.30	49.74	48.94	49.47	-0.33	10,771,038	19,762	0.179	0.727
Sep 25, 2026	49.78	49.96	49.45	49.80	+0.12	9,914,471	3,116	0.191	0.727
Sep 24, 2026	50.14	50.23	49.57	49.68	-0.60	12,777,971	13,517	0.170	0.727
Sep 23, 2026	50.25	50.54	50.04	50.28	-0.25	10,465,632	4,087	0.167	0.727
Sep 22, 2026	50.07	50.64	49.91	50.53	+0.82	10,097,765	5,816	0.180	0.727
Sep 21, 2026	50.13	50.18	49.66	49.71	-0.28	10,558,200	5,785	0.200	0.727
Sep 18, 2026	50.43	50.62	49.88	49.99	-0.72	9,620,819	5,732	0.188	0.727
Sep 17, 2026	50.90	51.01	50.52	50.71	+0.35	8,917,490	4,314	0.195	0.726
Sep 16, 2026	50.93	51.11	49.91	50.36	-0.37	9,569,417	8,152	0.198	0.726
Sep 15, 2026	50.55	50.75	50.26	50.73	+0.24	9,772,768	6,576	0.184	0.726
Sep 14, 2026	50.68	50.81	50.34	50.49	-0.45	11,379,036	4,740	0.190	0.726
Sep 11, 2026	51.19	51.21	50.87	50.94	+0.18	8,937,222	2,695	0.181	0.726
Sep 10, 2026	50.76	51.05	50.58	50.76	-0.63	9,628,790	5,983	0.190	0.727
Sep 9, 2026	52.02	52.15	51.38	51.39	-0.55	13,095,477	3,516	0.177	0.727
Sep 8, 2026	52.36	52.58	51.94	51.94	+0.00	11,908,807	3,940	0.178	0.727
Sep 4, 2026	52.16	52.67	51.98	52.44	-0.18	10,855,309	3,301	0.171	0.725
Sep 3, 2026	53.45	53.52	52.34	52.62	-0.33	14,216,496	4,131	0.177	0.725
Sep 2, 2026	52.36	53.19	52.27	52.95	+0.88	12,839,814	4,431	0.175	0.725
Sep 1, 2026	52.44	52.46	52.02	52.07	-0.62	15,469,271	6,040	0.181	0.725
Aug 31, 2026	53.16	53.26	52.57	52.69	-0.49	11,920,152	4,644	0.186	0.727
Aug 28, 2026	53.66	53.80	52.84	53.18	-0.05	13,483,877	6,706	0.160	0.727
Aug 27, 2026	53.22	53.49	53.10	53.23	-0.44	7,529,637	3,687	0.175	0.727
Aug 26, 2026	53.59	54.09	53.52	53.67	+0.09	7,056,226	4,646	0.195	0.727
Aug 25, 2026	53.48	53.65	53.01	53.58	+0.00	8,154,837	4,615	0.183	0.727
Aug 24, 2026	54.01	54.19	53.28	53.58	+0.04	11,831,387	26,702	0.195	0.727
Aug 21, 2026	53.07	53.72	52.95	53.54	+1.12	14,431,547	107,917	0.185	0.727
Aug 20, 2026	52.10	53.04	52.04	52.42	-0.10	9,322,102	6,369	0.179	0.727
Aug 19, 2026	52.52	53.15	52.28	52.52	+0.74	10,876,695	6,220	0.149	0.727
Aug 18, 2026	52.22	52.31	51.75	51.78	-0.46	7,715,128	202,596	0.154	0.726
Aug 17, 2026	52.35	52.44	52.07	52.24	-0.30	7,308,936	2,416	0.183	0.726
Aug 14, 2026	52.46	52.65	52.27	52.54	+0.23	7,431,221	1,636	0.160	0.726
Aug 13, 2026	52.60	52.78	52.22	52.31	-0.27	10,227,810	2,831	0.186	0.726
Aug 12, 2026	53.45	53.48	52.54	52.58	-0.66	9,842,872	3,729	0.202	0.727
Aug 11, 2026	53.07	53.60	53.00	53.24	+0.06	11,394,690	2,196	0.197	0.727
Aug 10, 2026	52.81	53.20	52.61	53.18	+0.32	11,770,357	5,898	0.209	0.727

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 15, 2017	Sep 25, 2017	0.30	1.21	2.14%
Jun 16, 2017	Jun 26, 2017	0.16	0.66	1.87%
Mar 17, 2017	Mar 27, 2017	0.16	0.66	1.23%
Mar 21, 2014	Mar 31, 2014	0.19	0.76	0.00%
Dec 20, 2013	Dec 31, 2013	0.28	1.13	0.00%
Dec 21, 2012	Jan 3, 2013	0.33	0.75	2.00%
Sep 21, 2012	Oct 3, 2012	0.20	0.72	1.90%
Jun 15, 2012	Jun 27, 2012	0.19	0.75	2.20%
Mar 16, 2012	Mar 28, 2012	0.14	0.74	2.00%
Dec 16, 2011	Dec 28, 2011	0.23	0.90	2.50%
Sep 16, 2011	Sep 28, 2011	0.18	0.73	3.80%
Jun 17, 2011	Jun 29, 2011	0.21	0.82	3.40%

Split History

Split Date	Factor	Announced
No splits on record.