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, 2022	78.95	80.60		80.55	7,627,345	+1.17(+1.48%)
Jan 28, 2022	78.57	79.40	77.47	79.37	11,541,846	+0.46(+0.58%)
Jan 27, 2022	79.52	80.56	78.17	78.91	12,148,973	+0.27(+0.34%)
Jan 26, 2022	80.12	80.78	77.88	78.65	14,112,263	-0.83(-1.04%)
Jan 25, 2022	79.00	79.99	77.63	79.48	15,366,072	-0.72(-0.90%)
Jan 24, 2022	78.65	80.41	77.17	80.20	22,256,036	+0.05(+0.06%)
Jan 21, 2022	81.67	81.98	79.89	80.15	17,060,010	-2.00(-2.44%)
Jan 20, 2022	83.58	84.20	82.06	82.16	8,987,778	-1.21(-1.45%)
Jan 19, 2022	84.20	84.41	83.33	83.37	7,775,758	-0.21(-0.25%)
Jan 18, 2022	83.78	83.92	82.93	83.58	8,168,533	-1.12(-1.32%)
Jan 14, 2022				84.69	0	-0.72(-0.85%)
Jan 13, 2022	85.95	86.40	85.21	85.42	6,287,128	-0.67(-0.78%)
Jan 12, 2022	85.94	86.27	85.23	86.09	5,364,893	+0.86(+1.01%)
Jan 11, 2022	84.43	85.26	83.70	85.23	7,144,759	+0.93(+1.10%)
Jan 10, 2022	84.71	84.91	83.50	84.30	8,816,699	-0.87(-1.02%)
Jan 07, 2022	85.35	85.50	84.80	85.17	8,672,818	-0.08(-0.09%)
Jan 06, 2022	86.54	86.54	85.12	85.25	9,367,382	-1.09(-1.26%)
Jan 05, 2022	86.79	88.04	86.31	86.33	11,140,850	-0.01(-0.01%)
Jan 04, 2022	85.54	86.67	85.51	86.34	10,451,985	+1.05(+1.23%)

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.