Indicators

MATERIALS (NY: XLB )

88.63 -1.64 (-1.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	82.35	82.46	81.76	82.09	5,682,069	-0.08(-0.10%)
May 27, 2021	82.19	82.58	81.96	82.17	6,194,431	+0.65(+0.80%)
May 26, 2021	81.53	81.78	80.97	81.53	6,705,102	+0.03(+0.03%)
May 25, 2021	82.35	82.54	81.40	81.50	5,148,245	-0.70(-0.85%)
May 24, 2021	81.95	82.51	81.61	82.19	5,432,706	+0.72(+0.89%)
May 21, 2021	81.74	82.33	81.42	81.47	7,192,824	+0.18(+0.22%)
May 20, 2021	81.38	81.65	80.97	81.29	6,245,046	+0.05(+0.06%)
May 19, 2021	81.36	81.60	80.32	81.24	13,265,952	-1.26(-1.53%)
May 18, 2021	83.57	83.61	82.45	82.50	7,225,353	-0.92(-1.11%)
May 17, 2021	82.75	83.58	82.33	83.43	8,303,858	+0.72(+0.88%)
May 14, 2021	82.09	82.92	82.01	82.70	5,956,458	+0.98(+1.20%)
May 13, 2021	80.61	81.97	80.43	81.72	11,762,366	+1.23(+1.53%)
May 12, 2021	82.26	82.45	80.40	80.49	9,708,791	-2.08(-2.52%)
May 11, 2021	81.64	82.68	81.07	82.57	10,097,083	+0.27(+0.33%)
May 10, 2021	83.62	83.93	82.29	82.30	9,692,602	-0.37(-0.44%)
May 07, 2021	81.87	82.82	81.52	82.66	8,019,843	+0.81(+0.99%)
May 06, 2021	81.33	81.90	80.52	81.86	7,852,582	+0.69(+0.85%)
May 05, 2021	80.82	81.30	80.10	81.17	8,031,840	+1.02(+1.27%)
May 04, 2021	78.77	80.15	78.69	80.15	8,303,211	+0.87(+1.09%)

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.