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, 2018	53.59	53.64	52.48	52.49	6,328,042	-0.95(-1.78%)
Feb 27, 2018	54.13	54.21	53.44	53.44	6,722,955	-0.75(-1.38%)
Feb 26, 2018	54.18	54.22	53.65	54.19	3,691,004	+0.24(+0.44%)
Feb 23, 2018	53.47	53.97	53.20	53.95	4,012,556	+0.78(+1.47%)
Feb 22, 2018				53.17	5,145,730	+0.35(+0.67%)
Feb 21, 2018	53.04	53.76	52.81	52.81	5,677,246	-0.18(-0.35%)
Feb 20, 2018	53.01	53.40	52.81	53.00	5,956,426	-0.24(-0.45%)
Feb 16, 2018		53.24	53.24	53.24	0	-0.19(-0.36%)
Feb 15, 2018	53.41	53.47	53.01	53.43	6,985,728	+0.40(+0.75%)
Feb 14, 2018	51.90	53.14	51.79	53.03	9,088,151	+0.70(+1.35%)
Feb 13, 2018	52.25	52.57	52.13	52.33	7,698,281	-0.13(-0.25%)
Feb 12, 2018	51.83	52.77	51.68	52.46	11,887,860	+1.04(+2.02%)
Feb 09, 2018	51.10	51.77	49.84	51.42	30,011,922	+0.88(+1.74%)
Feb 08, 2018	52.46	52.58	50.53	50.54	14,541,180	-1.84(-3.51%)
Feb 07, 2018	52.62	53.34	52.38	52.38	19,030,214	-0.48(-0.90%)
Feb 06, 2018	50.44	52.95	50.37	52.86	21,971,760	+0.91(+1.75%)
Feb 05, 2018	53.00	53.54	51.19	51.95	14,413,156	-1.27(-2.38%)
Feb 02, 2018	54.35	54.41	53.18	53.22	10,991,013	-1.43(-2.63%)

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.