Indicators

MATERIALS (NY: XLB )

90.72 -0.42 (-0.46%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	31.09	31.35	31.09	31.27	9,411,619	+0.12(+0.38%)
Mar 27, 2013	30.97	31.17	30.83	31.15	5,170,982	-0.01(-0.03%)
Mar 26, 2013	31.03	31.18	30.98	31.15	6,882,805	+0.22(+0.70%)
Mar 25, 2013	31.25	31.29	30.79	30.94	7,635,509	-0.24(-0.77%)
Mar 22, 2013	31.21	31.31	31.08	31.18	6,035,343	+0.04(+0.13%)
Mar 21, 2013	31.39	31.48	31.14	31.14	8,261,474	-0.54(-1.71%)
Mar 20, 2013	31.62	31.73	31.55	31.68	5,447,624	+0.24(+0.76%)
Mar 19, 2013	31.63	31.63	31.16	31.44	9,534,666	-0.14(-0.43%)
Mar 18, 2013	31.49	31.68	31.42	31.58	6,325,473	-0.22(-0.70%)
Mar 15, 2013	31.69	31.89	31.69	31.80	10,099,638	+0.03(+0.09%)
Mar 14, 2013	31.68	31.81	31.61	31.77	7,791,887	+0.19(+0.60%)
Mar 13, 2013	31.63	31.69	31.50	31.58	7,048,982	-0.08(-0.25%)
Mar 12, 2013	31.65	31.82	31.57	31.66	7,534,797	+0.02(+0.08%)
Mar 11, 2013	31.41	31.67	31.33	31.64	10,066,811	+0.17(+0.56%)
Mar 08, 2013	31.33	31.51	31.28	31.46	7,450,607	+0.25(+0.81%)
Mar 07, 2013	31.19	31.29	31.16	31.21	5,617,980	+0.09(+0.28%)
Mar 06, 2013	31.05	31.22	30.99	31.12	10,390,644	+0.27(+0.88%)
Mar 05, 2013	30.88	31.08	30.78	30.85	11,268,260	+0.21(+0.67%)
Mar 04, 2013	30.48	30.65	30.36	30.64	11,362,108	+0.04(+0.13%)

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.