Indicators

MATERIALS (NY: XLB )

89.52 +0.55 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	77.99	79.07	77.78	78.94	5,175,374	+0.91(+1.17%)
Apr 27, 2023	77.20	78.05	76.75	78.02	6,034,163	+1.05(+1.36%)
Apr 26, 2023	77.58	77.84	76.72	76.98	6,077,063	-0.92(-1.18%)
Apr 25, 2023	78.79	78.87	77.86	77.90	6,105,405	-1.72(-2.17%)
Apr 24, 2023	79.21	79.64	79.11	79.62	3,943,590	+0.54(+0.68%)
Apr 21, 2023	79.47	79.56	78.64	79.08	5,533,000	-0.71(-0.88%)
Apr 20, 2023	79.31	80.04	79.29	79.79	4,108,381	-0.09(-0.11%)
Apr 19, 2023	79.56	79.95	79.38	79.88	3,729,559	-0.23(-0.28%)
Apr 18, 2023	80.07	80.37	79.73	80.10	3,452,162	+0.33(+0.42%)
Apr 17, 2023	79.35	79.79	79.13	79.77	3,758,444	+0.46(+0.58%)
Apr 14, 2023	79.69	80.24	78.90	79.31	4,503,445	-0.58(-0.72%)
Apr 13, 2023	79.12	80.15	78.95	79.89	9,185,663	+0.81(+1.03%)
Apr 12, 2023	79.56	79.74	78.93	79.07	6,065,634	+0.06(+0.07%)
Apr 11, 2023	78.76	79.44	78.73	79.01	3,936,589	+0.61(+0.77%)
Apr 10, 2023	77.73	78.54	77.65	78.41	4,728,366	+0.37(+0.48%)
Apr 06, 2023	77.70	78.11	77.45	78.03	9,840,488	-0.19(-0.24%)
Apr 05, 2023	77.81	78.29	77.51	78.22	9,470,380	-0.18(-0.23%)
Apr 04, 2023	79.35	79.39	78.09	78.40	8,927,661	-1.15(-1.44%)

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.