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 (%)
Sep 30, 2013	33.74	34.07	33.64	33.95	7,019,315	-0.12(-0.36%)
Sep 27, 2013	34.23	34.34	34.04	34.07	4,697,573	-0.41(-1.20%)
Sep 26, 2013	34.40	34.63	34.31	34.48	7,232,788	+0.23(+0.66%)
Sep 25, 2013	34.26	34.46	34.17	34.26	5,270,024	+0.09(+0.26%)
Sep 24, 2013	34.18	34.43	34.09	34.17	4,316,526	-0.02(-0.05%)
Sep 23, 2013	34.35	34.45	34.17	34.18	8,112,797	-0.26(-0.75%)
Sep 20, 2013	34.94	34.94	34.40	34.44	13,599,516	-0.40(-1.16%)
Sep 19, 2013	35.11	35.20	34.77	34.85	7,715,458	-0.12(-0.36%)
Sep 18, 2013	34.23	35.02	34.10	34.97	12,427,146	+0.79(+2.31%)
Sep 17, 2013	34.23	34.34	34.12	34.18	5,783,252	-0.10(-0.28%)
Sep 16, 2013	34.34	34.44	34.17	34.28	10,495,275	+0.38(+1.12%)
Sep 13, 2013	33.77	33.96	33.67	33.90	9,220,642	+0.23(+0.67%)
Sep 12, 2013	33.88	33.97	33.62	33.68	7,412,801	-0.35(-1.04%)
Sep 11, 2013	33.84	34.05	33.68	34.03	7,677,863	+0.21(+0.61%)
Sep 10, 2013	33.76	33.94	33.64	33.82	8,985,327	+0.30(+0.90%)
Sep 09, 2013	33.13	33.56	33.12	33.52	6,762,992	+0.50(+1.51%)
Sep 06, 2013	33.31	33.34	32.89	33.02	6,202,372	-0.04(-0.12%)
Sep 05, 2013	33.02	33.17	32.98	33.07	6,845,476	+0.06(+0.17%)
Sep 04, 2013	32.63	33.05	32.55	33.01	5,371,315	+0.30(+0.93%)

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.