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 (%)
Feb 26, 2010	23.08	23.08	22.76	22.97	21,024,560	+0.01(+0.03%)
Feb 25, 2010	22.67	23.00	22.46	22.97	28,052,448	-0.06(-0.28%)
Feb 24, 2010	23.11	23.31	22.89	23.03	21,890,914	-0.05(-0.20%)
Feb 23, 2010	23.37	23.50	22.94	23.08	27,533,022	-0.37(-1.59%)
Feb 22, 2010	23.64	23.76	23.36	23.45	15,763,990	-0.10(-0.43%)
Feb 19, 2010	23.24	23.67	23.23	23.55	20,859,954	+0.13(+0.56%)
Feb 18, 2010	23.07	23.50	23.05	23.42	26,913,824	+0.25(+1.07%)
Feb 17, 2010	23.30	23.40	23.01	23.17	40,305,636	+0.01(+0.06%)
Feb 16, 2010	22.87	23.19	22.86	23.16	14,416,599	+0.57(+2.52%)
Feb 12, 2010	22.23	22.59	22.59	22.59	26,906,596	-0.04(-0.19%)
Feb 11, 2010	22.24	22.66	22.13	22.63	26,699,220	+0.38(+1.70%)
Feb 10, 2010	22.43	22.48	21.97	22.25	29,551,864	-0.15(-0.68%)
Feb 09, 2010	22.21	22.64	22.06	22.40	39,412,440	+0.53(+2.43%)
Feb 08, 2010	22.27	22.40	21.85	21.87	28,070,682	-0.36(-1.61%)
Feb 05, 2010	21.89	22.24	21.50	22.23	44,222,012	+0.41(+1.87%)
Feb 04, 2010	22.36	22.43	21.81	21.82	31,274,620	-0.85(-3.73%)
Feb 03, 2010	22.84	23.06	22.59	22.67	24,827,164	-0.26(-1.15%)
Feb 02, 2010	22.96	23.05	22.62	22.93	21,992,872	+0.43(+1.93%)

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.