Indicators

MATERIALS (NY: XLB )

91.84 +0.11 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	12.80	13.00	12.59	12.90	422,590	-0.20(-1.56%)
Sep 27, 2002	13.38	13.44	13.07	13.11	83,229	-0.39(-2.87%)
Sep 26, 2002	13.36	13.51	13.27	13.49	1,300,266	+0.19(+1.43%)
Sep 25, 2002	13.13	13.38	13.08	13.30	421,767	+0.32(+2.47%)
Sep 24, 2002	13.18	13.22	12.91	12.98	1,661,566	-0.57(-4.20%)
Sep 23, 2002	13.70	13.70	13.43	13.55	144,794	-0.26(-1.85%)
Sep 20, 2002	13.62	13.82	13.60	13.81	441,100	+0.18(+1.34%)
Sep 19, 2002	13.83	13.88	13.62	13.62	346,079	-0.31(-2.20%)
Sep 18, 2002	13.94	14.03	13.71	13.93	121,210	-0.12(-0.83%)
Sep 17, 2002	14.46	14.50	14.05	14.05	120,387	-0.27(-1.89%)
Sep 16, 2002	14.37	14.46	14.25	14.32	213,763	-0.12(-0.81%)
Sep 13, 2002	14.56	14.56	14.17	14.43	183,049	-0.09(-0.60%)
Sep 12, 2002	14.81	14.81	14.52	14.52	76,510	-0.28(-1.92%)
Sep 11, 2002	14.80	14.94	14.80	14.80	103,248	+0.09(+0.59%)
Sep 10, 2002	14.64	14.78	14.58	14.72	13,972,075	+0.08(+0.55%)
Sep 09, 2002	14.45	14.67	14.38	14.64	781,558	+0.21(+1.47%)
Sep 06, 2002	14.26	14.59	14.26	14.43	42,231	+0.28(+2.01%)
Sep 05, 2002	14.32	14.38	14.13	14.14	22,898,296	-0.39(-2.71%)
Sep 04, 2002	14.46	14.54	14.37	14.54	45,522	+0.06(+0.40%)

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.