Indicators

MATERIALS (NY: XLB )

89.52 +0.55 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	80.88	82.62	80.88	82.59	4,029,245	+1.78(+2.20%)
Jan 30, 2023	80.88	81.84	80.71	80.82	5,340,494	-0.56(-0.68%)
Jan 27, 2023	81.08	81.95	81.00	81.37	3,504,938	-0.26(-0.32%)
Jan 26, 2023	80.56	81.67	80.31	81.64	5,896,575	+0.39(+0.48%)
Jan 25, 2023	80.19	81.28	79.92	81.25	3,691,697	+0.17(+0.20%)
Jan 24, 2023	80.58	81.20	79.91	81.08	4,797,105	+0.05(+0.06%)
Jan 23, 2023	80.66	81.37	80.27	81.03	6,404,350	+0.26(+0.33%)
Jan 20, 2023	79.38	80.83	78.96	80.77	3,534,588	+1.59(+2.01%)
Jan 19, 2023	79.19	79.51	78.56	79.18	4,181,482	-0.61(-0.77%)
Jan 18, 2023	81.68	81.79	79.75	79.79	4,839,944	-1.14(-1.41%)
Jan 17, 2023	81.89	82.05	80.85	80.93	3,557,900	-0.82(-1.00%)
Jan 13, 2023	80.79	81.92	80.72	81.75	3,569,289	+0.50(+0.61%)
Jan 12, 2023	81.14	82.28	80.33	81.26	4,077,208	+0.30(+0.37%)
Jan 11, 2023	80.54	80.99	80.07	80.95	5,044,325	+1.25(+1.57%)
Jan 10, 2023	78.94	79.76	78.51	79.71	4,124,698	+0.79(+1.00%)
Jan 09, 2023	79.06	79.97	78.65	78.91	8,604,654	+0.50(+0.63%)
Jan 06, 2023	76.51	78.59	76.51	78.42	4,473,295	+2.61(+3.44%)
Jan 05, 2023	75.83	76.24	75.27	75.81	4,208,572	-1.22(-1.58%)
Jan 04, 2023	76.10	77.24	76.05	77.03	4,992,350	+1.32(+1.74%)

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.