Indicators

MATERIALS (NY: XLB )

88.63 -1.64 (-1.82%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.29	16.42	15.95	16.20	8,541,414	+0.07(+0.45%)
Mar 30, 2009	16.24	16.29	15.86	16.13	13,171,087	-0.95(-5.55%)
Mar 26, 2009	16.74	17.17	16.65	17.07	12,558,256	+0.66(+4.00%)
Mar 25, 2009	16.39	16.84	15.98	16.42	10,907,445	+0.15(+0.90%)
Mar 24, 2009	16.13	16.53	16.06	16.27	7,542,766	-0.07(-0.40%)
Mar 23, 2009	16.01	16.36	15.97	16.34	10,384,933	+0.91(+5.91%)
Mar 20, 2009	15.67	15.88	15.30	15.42	9,335,518	-0.37(-2.35%)
Mar 19, 2009	15.97	16.10	15.79	15.80	11,528,149	+0.15(+0.93%)
Mar 18, 2009	15.02	15.69	14.89	15.65	11,791,743	+0.45(+2.94%)
Mar 17, 2009	15.02	15.21	14.78	15.20	5,578,933	+0.13(+0.86%)
Mar 16, 2009	15.01	15.48	15.01	15.07	7,831,871	+0.23(+1.57%)
Mar 13, 2009	14.92	15.03	14.64	14.84	0	+0.07(+0.44%)
Mar 12, 2009	14.46	14.84	14.15	14.78	6,921,351	+0.36(+2.48%)
Mar 11, 2009	14.32	14.56	14.10	14.42	7,868,289	+0.34(+2.44%)
Mar 10, 2009	13.60	14.13	13.52	14.08	22,482,792	+0.82(+6.16%)
Mar 09, 2009	13.25	13.62	13.17	13.26	9,984,170	-0.16(-1.20%)
Mar 06, 2009	13.46	13.67	13.00	13.42	0	+0.18(+1.38%)
Mar 05, 2009	13.69	13.69	13.09	13.24	4,955,498	-0.46(-3.35%)
Mar 04, 2009	13.57	13.92	13.56	13.70	12,502,709	+0.51(+3.87%)

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.