Indicators

MATERIALS (NY: XLB )

91.37 -0.66 (-0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	24.50	24.53	24.34	24.43	8,967,220	+0.11(+0.45%)
Apr 27, 2006	24.36	24.75	24.25	24.32	11,494,397	-0.50(-2.00%)
Apr 26, 2006	24.81	25.02	24.74	24.82	3,035,189	-0.01(-0.03%)
Apr 25, 2006	25.16	25.18	24.72	24.83	4,660,009	-0.18(-0.70%)
Apr 24, 2006	24.98	25.03	24.80	25.00	2,316,841	-0.09(-0.35%)
Apr 21, 2006	24.84	25.17	24.84	25.09	3,191,913	+0.25(+1.00%)
Apr 20, 2006	25.09	25.10	24.67	24.84	6,213,391	-0.23(-0.93%)
Apr 19, 2006	24.91	25.10	24.69	25.07	2,229,087	+0.17(+0.67%)
Apr 18, 2006	24.29	24.93	24.29	24.91	5,636,272	+0.66(+2.74%)
Apr 17, 2006	24.14	24.30	24.12	24.24	3,036,972	+0.21(+0.88%)
Apr 13, 2006	23.91	24.27	23.75	24.03	5,546,598	+0.12(+0.52%)
Apr 12, 2006	23.89	23.96	23.78	23.91	1,822,814	+0.16(+0.68%)
Apr 11, 2006	24.26	24.35	23.75	23.75	3,082,083	-0.17(-0.73%)
Apr 10, 2006	24.07	24.13	23.88	23.92	3,637,949	-0.01(-0.03%)
Apr 07, 2006	24.29	24.38	23.93	23.93	4,351,362	-0.37(-1.53%)
Apr 06, 2006	24.30	24.37	24.10	24.30	3,569,529	+0.05(+0.21%)
Apr 05, 2006	24.07	24.25	23.84	24.25	5,002,661	+0.33(+1.37%)
Apr 04, 2006	23.87	23.98	23.79	23.92	5,058,330	+0.04(+0.15%)

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.