Indicators

MATERIALS (NY: XLB )

91.73 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.19	31.27	30.96	31.17	17,568,104	+0.12(+0.39%)
Apr 28, 2011	31.02	31.29	30.91	31.05	18,096,218	-0.01(-0.02%)
Apr 27, 2011	31.01	31.06	30.43	31.06	17,204,258	+0.10(+0.32%)
Apr 26, 2011	30.75	31.07	30.62	30.96	11,434,850	+0.34(+1.12%)
Apr 25, 2011	30.82	30.85	30.47	30.62	7,943,406	-0.24(-0.77%)
Apr 21, 2011	30.69	30.85	30.59	30.85	10,064,775	+0.33(+1.07%)
Apr 20, 2011	30.13	30.74	30.43	30.53	17,360,620	+0.40(+1.32%)
Apr 19, 2011	29.72	30.16	29.69	30.13	21,141,438	+0.53(+1.78%)
Apr 18, 2011	29.67	29.75	29.32	29.60	14,749,545	-0.42(-1.40%)
Apr 15, 2011	29.96	30.08	29.73	30.02	14,871,097	+0.20(+0.66%)
Apr 14, 2011	29.53	29.92	29.53	29.82	20,703,404	+0.09(+0.31%)
Apr 13, 2011	30.12	30.15	29.50	29.73	21,080,308	-0.18(-0.59%)
Apr 12, 2011	29.98	30.14	29.79	29.91	17,525,558	-0.41(-1.36%)
Apr 11, 2011	30.75	30.89	30.18	30.32	13,595,340	-0.34(-1.12%)
Apr 08, 2011	31.12	31.21	30.53	30.66	11,343,749	-0.22(-0.72%)
Apr 07, 2011	31.04	31.23	30.74	30.88	17,145,952	-0.06(-0.20%)
Apr 06, 2011	31.46	31.49	30.85	30.94	19,806,556	-0.26(-0.83%)
Apr 05, 2011	30.82	31.33	30.69	31.20	12,306,315	+0.37(+1.19%)
Apr 04, 2011	30.79	30.94	30.75	30.84	9,196,596	+0.20(+0.65%)

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.