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 29, 2012	29.28	29.36	28.65	28.71	23,694,074	-0.55(-1.88%)
Feb 28, 2012	29.17	29.36	29.13	29.26	11,478,729	+0.09(+0.32%)
Feb 27, 2012	28.99	29.27	28.85	29.16	10,008,544	+0.01(+0.03%)
Feb 24, 2012	29.26	29.33	29.09	29.16	5,700,796	-0.02(-0.05%)
Feb 23, 2012	29.15	29.23	28.95	29.17	6,330,890	+0.03(+0.11%)
Feb 22, 2012	29.18	29.28	28.99	29.14	7,356,268	-0.05(-0.16%)
Feb 21, 2012	29.20	29.40	29.06	29.19	10,433,947	+0.17(+0.59%)
Feb 17, 2012	29.07	29.12	28.91	29.02	9,591,258	+0.02(+0.05%)
Feb 16, 2012	28.52	29.03	28.39	29.00	13,164,470	+0.50(+1.77%)
Feb 15, 2012	28.64	28.70	28.42	28.50	14,237,258	+0.02(+0.08%)
Feb 14, 2012	28.75	28.76	28.26	28.47	14,214,798	-0.37(-1.29%)
Feb 13, 2012	28.97	29.05	28.79	28.85	8,274,567	+0.08(+0.27%)
Feb 10, 2012	28.88	28.89	28.61	28.77	14,509,796	-0.51(-1.75%)
Feb 09, 2012	29.35	29.39	29.06	29.28	9,851,772	+0.03(+0.11%)
Feb 08, 2012	29.27	29.41	29.06	29.25	7,784,920	+0.03(+0.11%)
Feb 07, 2012	29.23	29.36	28.96	29.22	15,184,616	-0.03(-0.11%)
Feb 06, 2012	29.20	29.29	29.12	29.25	7,321,712	-0.16(-0.55%)
Feb 03, 2012	29.40	29.48	29.21	29.41	12,722,546	+0.40(+1.36%)
Feb 02, 2012	29.23	29.33	29.00	29.02	9,778,923	-0.14(-0.48%)

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.