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 (%)
Feb 27, 2015	42.75	42.92	42.68	42.70	4,052,395	-0.10(-0.23%)
Feb 26, 2015	43.07	43.16	42.68	42.80	3,280,120	-0.27(-0.64%)
Feb 25, 2015	43.17	43.31	43.00	43.07	2,360,578	-0.12(-0.29%)
Feb 24, 2015	43.13	43.24	42.96	43.20	2,781,668	+0.18(+0.42%)
Feb 23, 2015	42.92	43.10	42.73	43.02	3,334,231	-0.05(-0.12%)
Feb 20, 2015	42.86	43.13	42.52	43.07	4,308,416	+0.12(+0.29%)
Feb 19, 2015	42.72	43.04	42.53	42.94	3,615,714	+0.12(+0.27%)
Feb 18, 2015	42.58	42.82	42.41	42.82	3,586,477	+0.12(+0.27%)
Feb 17, 2015	42.47	42.87	42.39	42.71	3,944,565	+0.05(+0.12%)
Feb 13, 2015	42.42	42.66	42.66	42.66	3,498,636	+0.36(+0.84%)
Feb 12, 2015	41.84	42.43	41.84	42.30	5,909,356	+0.71(+1.71%)
Feb 11, 2015	41.55	41.74	41.35	41.59	3,887,559	-0.07(-0.16%)
Feb 10, 2015	41.61	41.70	41.22	41.66	3,841,168	+0.31(+0.74%)
Feb 09, 2015	41.17	41.59	41.17	41.35	4,468,329	-0.05(-0.12%)
Feb 06, 2015	41.51	41.58	41.28	41.40	6,764,952	-0.10(-0.24%)
Feb 05, 2015	40.65	41.54	40.65	41.50	7,063,640	+0.98(+2.42%)
Feb 04, 2015	40.54	40.82	40.43	40.52	6,840,494	-0.27(-0.65%)
Feb 03, 2015	40.18	40.81	40.12	40.78	7,387,135	+0.88(+2.20%)

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.