Indicators

MATERIALS (NY: XLB )

91.84 +0.11 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	29.21	29.87	29.17	29.83	18,029,568	+0.57(+1.96%)
Dec 28, 2012	29.44	29.56	29.21	29.26	8,356,014	-0.37(-1.26%)
Dec 27, 2012	29.81	29.83	29.26	29.64	11,030,354	-0.10(-0.35%)
Dec 26, 2012	29.68	29.86	29.65	29.74	12,813,869	+0.18(+0.62%)
Dec 24, 2012	29.50	29.64	29.28	29.56	12,129,156	+0.15(+0.51%)
Dec 21, 2012	29.20	29.51	29.17	29.41	12,256,116	-0.26(-0.89%)
Dec 20, 2012	29.36	29.68	29.27	29.67	6,965,528	+0.28(+0.97%)
Dec 19, 2012	29.56	29.59	29.38	29.38	9,110,237	-0.13(-0.43%)
Dec 18, 2012	29.21	29.54	29.14	29.51	10,591,097	+0.35(+1.19%)
Dec 17, 2012	28.97	29.17	28.91	29.16	8,265,906	+0.29(+1.01%)
Dec 14, 2012	28.65	29.00	28.64	28.87	7,739,759	+0.21(+0.74%)
Dec 13, 2012	28.71	28.90	28.52	28.66	8,075,515	-0.08(-0.27%)
Dec 12, 2012	28.95	29.00	28.66	28.74	15,002,811	-0.07(-0.25%)
Dec 11, 2012	28.68	28.88	28.65	28.81	7,043,564	+0.23(+0.80%)
Dec 10, 2012	28.40	28.64	28.36	28.58	8,684,657	+0.18(+0.64%)
Dec 07, 2012	28.32	28.41	28.22	28.40	7,825,766	+0.24(+0.84%)
Dec 06, 2012	28.15	28.19	27.93	28.16	5,886,777	+0.07(+0.25%)
Dec 05, 2012	28.07	28.31	27.92	28.09	16,406,389	-0.33(-1.18%)

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.