Indicators

MATERIALS (NY: XLB )

91.73 +1.01 (+1.11%)

Official Closing 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 (%)
Jul 31, 2002	14.99	15.02	14.63	14.99	1,244,872	+0.03(+0.20%)
Jul 30, 2002	15.59	15.59	14.86	14.97	278,618	-0.58(-3.75%)
Jul 29, 2002	14.95	15.62	14.94	15.55	885,080	+0.74(+4.97%)
Jul 26, 2002	14.73	14.81	14.50	14.81	220,481	+0.07(+0.44%)
Jul 25, 2002	14.45	14.87	14.27	14.75	119,838	+0.39(+2.74%)
Jul 24, 2002	13.27	14.46	13.24	14.35	1,307,945	+0.81(+5.98%)
Jul 23, 2002	13.65	13.96	13.49	13.54	178,661	-0.09(-0.64%)
Jul 22, 2002	14.29	14.29	13.51	13.63	296,443	-0.66(-4.64%)
Jul 19, 2002	14.75	14.87	14.29	14.29	259,696	-0.89(-5.86%)
Jul 17, 2002	15.24	15.51	15.10	15.18	188,396	-0.53(-3.34%)
Jul 12, 2002	15.86	15.97	15.61	15.71	343,337	-0.16(-1.01%)
Jul 11, 2002	15.97	16.03	15.68	15.87	794,173	-0.24(-1.49%)
Jul 10, 2002	16.45	16.49	16.06	16.11	368,018	-0.49(-2.94%)
Jul 09, 2002	16.85	16.88	16.54	16.60	219,796	-0.18(-1.04%)
Jul 08, 2002	16.77	16.85	16.70	16.77	99,683	+0.04(+0.26%)
Jul 05, 2002	16.45	16.80	16.41	16.73	247,219	+0.42(+2.55%)
Jul 04, 2002	16.34	16.48	16.06	16.31	131,082	+0.00(+0.00%)
Jul 03, 2002	16.34	16.48	16.06	16.31	131,082	-0.16(-0.97%)
Jul 02, 2002	16.90	16.90	16.42	16.48	463,724	-0.34(-2.00%)

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.