Indicators

MATERIALS (NY: XLB )

93.33 -0.40 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.50	75.16	74.21	74.96	4,825,005	+0.99(+1.34%)
Jul 28, 2022	73.03	74.05	72.87	73.97	6,165,268	+1.29(+1.77%)
Jul 27, 2022	71.31	72.97	70.97	72.68	6,099,200	+0.86(+1.20%)
Jul 26, 2022	71.94	72.24	71.54	71.82	4,014,864	-0.49(-0.68%)
Jul 25, 2022	72.20	72.40	71.73	72.31	4,028,446	+0.30(+0.41%)
Jul 22, 2022	72.97	73.35	71.69	72.01	5,632,382	-0.52(-0.71%)
Jul 21, 2022	71.39	72.55	71.06	72.53	4,899,835	+1.02(+1.42%)
Jul 20, 2022	71.29	71.83	70.99	71.51	4,890,223	+0.12(+0.17%)
Jul 19, 2022	70.05	71.55	69.97	71.39	5,881,151	+2.11(+3.05%)
Jul 18, 2022	70.02	70.34	69.02	69.28	3,926,077	+0.16(+0.24%)
Jul 15, 2022	69.15	69.36	68.27	69.12	5,385,756	+1.06(+1.56%)
Jul 14, 2022	68.03	68.10	67.14	68.05	7,823,773	-1.28(-1.84%)
Jul 13, 2022	68.59	69.73	68.24	69.33	10,422,475	-0.40(-0.58%)
Jul 12, 2022	69.57	70.65	69.48	69.73	7,091,280	-0.13(-0.19%)
Jul 11, 2022	69.35	70.18	69.22	69.86	4,319,118	-0.19(-0.27%)
Jul 08, 2022	70.85	70.96	69.68	70.06	4,270,625	-0.69(-0.98%)
Jul 07, 2022	70.99	71.48	70.55	70.75	5,158,034	+0.62(+0.89%)
Jul 06, 2022	69.60	70.32	68.85	70.12	8,652,198	+0.44(+0.63%)
Jul 05, 2022	69.24	69.69	68.22	69.68	10,117,481	-1.43(-2.01%)

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.