Indicators

MATERIALS (NY: XLB )

91.84 +0.11 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	30.89	31.09	30.76	30.83	10,120,251	-0.17(-0.56%)
Jun 27, 2013	31.22	31.22	30.98	31.01	5,812,518	-0.02(-0.05%)
Jun 26, 2013	31.01	31.10	30.73	31.02	6,352,769	+0.14(+0.47%)
Jun 25, 2013	31.05	31.05	30.68	30.88	6,636,108	+0.18(+0.60%)
Jun 24, 2013	30.73	30.93	30.38	30.69	15,451,214	-0.49(-1.59%)
Jun 21, 2013	31.58	31.59	30.86	31.19	13,765,891	-0.11(-0.35%)
Jun 20, 2013	31.64	31.80	31.19	31.30	16,531,148	-0.83(-2.58%)
Jun 19, 2013	32.31	32.51	32.13	32.13	10,554,724	-0.25(-0.76%)
Jun 18, 2013	32.21	32.42	32.16	32.38	5,212,561	+0.14(+0.45%)
Jun 17, 2013	32.23	32.30	32.03	32.23	5,624,689	+0.27(+0.85%)
Jun 14, 2013	32.09	32.34	31.88	31.96	6,301,874	-0.23(-0.72%)
Jun 13, 2013	31.53	32.25	31.49	32.19	11,761,237	+0.58(+1.84%)
Jun 12, 2013	32.01	32.10	31.59	31.61	9,686,014	-0.16(-0.50%)
Jun 11, 2013	31.85	32.10	31.67	31.77	7,595,627	-0.45(-1.39%)
Jun 10, 2013	32.18	32.30	32.09	32.22	5,806,339	+0.15(+0.47%)
Jun 07, 2013	31.86	32.10	31.74	32.06	12,453,040	+0.30(+0.93%)
Jun 06, 2013	31.55	31.78	31.41	31.77	9,050,671	+0.21(+0.66%)
Jun 05, 2013	32.19	32.19	31.56	31.56	10,914,938	-0.72(-2.22%)
Jun 04, 2013	32.32	32.50	32.10	32.28	7,928,296	-0.04(-0.12%)

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.