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 (%)
Dec 31, 2018	45.13	45.43	44.85	45.35	8,686,274	+0.38(+0.84%)
Dec 28, 2018	45.46	45.70	44.81	44.98	10,529,931	-0.24(-0.54%)
Dec 27, 2018	43.85	45.24	43.67	45.22	16,623,786	+0.82(+1.84%)
Dec 26, 2018	42.70	44.42	42.24	44.40	19,066,012	+1.90(+4.48%)
Dec 24, 2018	43.34	43.68	42.47	42.50	12,618,763	-1.13(-2.59%)
Dec 21, 2018	44.27	44.99	43.58	43.63	22,897,838	-0.40(-0.90%)
Dec 20, 2018	44.50	44.93	43.58	44.03	25,980,818	-0.60(-1.34%)
Dec 19, 2018	45.31	46.19	44.42	44.62	22,087,310	-0.62(-1.36%)
Dec 18, 2018	45.33	45.79	44.96	45.24	13,098,433	+0.25(+0.56%)
Dec 17, 2018	45.84	46.15	44.69	44.99	17,099,556	-0.78(-1.71%)
Dec 14, 2018	45.77	46.24	45.60	45.77	8,946,085	-0.36(-0.77%)
Dec 13, 2018	46.82	46.97	45.96	46.13	16,401,019	-0.54(-1.17%)
Dec 12, 2018	46.96	47.22	46.65	46.67	8,353,719	+0.40(+0.87%)
Dec 11, 2018	47.25	47.51	46.09	46.27	11,291,333	-0.15(-0.33%)
Dec 10, 2018	46.32	46.62	45.59	46.43	13,078,233	+0.12(+0.27%)
Dec 07, 2018	47.40	48.16	46.15	46.30	15,725,750	-1.14(-2.41%)
Dec 06, 2018	47.29	47.44	46.27	47.44	14,827,681	-0.65(-1.35%)
Dec 04, 2018	49.50	49.60	48.01	48.09	10,141,804	-1.47(-2.97%)

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.