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 (%)
Jul 31, 2006	22.34	22.65	22.34	22.54	4,337,239	+0.09(+0.42%)
Jul 28, 2006	22.16	22.46	22.04	22.44	7,304,694	+0.40(+1.82%)
Jul 27, 2006	22.59	22.64	22.01	22.04	4,274,440	-0.50(-2.20%)
Jul 26, 2006	22.60	22.61	22.38	22.54	7,155,512	-0.05(-0.23%)
Jul 25, 2006	22.43	22.67	22.16	22.59	5,638,877	+0.34(+1.54%)
Jul 24, 2006	22.06	22.31	21.82	22.24	9,339,489	+0.33(+1.50%)
Jul 21, 2006	22.30	22.30	21.86	21.92	6,303,887	-0.29(-1.31%)
Jul 20, 2006	23.08	23.10	22.21	22.21	6,426,468	-0.63(-2.78%)
Jul 19, 2006	22.38	22.97	22.35	22.84	7,585,780	+0.60(+2.69%)
Jul 18, 2006	22.25	22.37	21.97	22.24	5,045,989	+0.09(+0.43%)
Jul 17, 2006	22.30	22.41	22.10	22.15	4,789,309	-0.30(-1.33%)
Jul 14, 2006	22.37	22.51	22.11	22.45	4,516,038	+0.04(+0.16%)
Jul 13, 2006	22.96	22.96	22.38	22.41	8,522,280	-0.65(-2.81%)
Jul 12, 2006	23.32	23.37	22.99	23.06	3,805,642	-0.17(-0.72%)
Jul 11, 2006	23.09	23.27	22.96	23.23	2,929,062	-0.03(-0.13%)
Jul 10, 2006	23.27	23.39	23.11	23.26	2,449,843	+0.06(+0.25%)
Jul 07, 2006	23.27	23.44	23.09	23.20	3,522,498	-0.18(-0.78%)
Jul 06, 2006	23.40	23.58	23.32	23.38	5,266,608	-0.02(-0.09%)
Jul 05, 2006	23.56	23.56	23.27	23.40	7,837,525	-0.28(-1.20%)

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.