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 28, 2014	38.13	38.43	38.07	38.29	7,245,789	+0.13(+0.34%)
Feb 27, 2014	37.79	38.16	37.77	38.16	5,961,862	+0.30(+0.79%)
Feb 26, 2014	37.64	37.97	37.57	37.86	8,303,876	+0.28(+0.76%)
Feb 25, 2014	37.46	37.74	37.34	37.57	7,860,686	+0.14(+0.37%)
Feb 24, 2014	37.56	37.77	37.42	37.43	17,548,218	-0.13(-0.35%)
Feb 21, 2014	37.73	37.83	37.56	37.56	4,902,458	-0.10(-0.26%)
Feb 20, 2014	37.38	37.71	37.16	37.66	8,258,676	+0.39(+1.05%)
Feb 19, 2014	37.51	37.83	37.24	37.27	9,704,757	-0.26(-0.69%)
Feb 18, 2014	37.49	37.62	37.34	37.53	6,996,528	+0.02(+0.07%)
Feb 14, 2014	37.27	37.51	37.51	37.51	6,297,929	+0.30(+0.81%)
Feb 13, 2014	36.64	37.33	36.60	37.21	8,256,052	+0.32(+0.86%)
Feb 12, 2014	36.91	37.12	36.81	36.89	4,638,395	-0.07(-0.18%)
Feb 11, 2014	36.62	37.08	36.56	36.95	8,460,891	+0.42(+1.16%)
Feb 10, 2014	36.35	36.59	36.25	36.53	18,752,170	+0.18(+0.49%)
Feb 07, 2014	35.99	36.41	35.88	36.35	6,371,551	+0.50(+1.38%)
Feb 06, 2014	35.40	35.90	35.38	35.86	10,932,514	+0.53(+1.50%)
Feb 05, 2014	35.16	35.42	34.79	35.33	9,712,381	+0.04(+0.12%)
Feb 04, 2014	35.17	35.51	35.00	35.29	9,115,892	+0.31(+0.88%)

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.