Indicators

MATERIALS (NY: XLB )

91.78 -0.06 (-0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.39	42.40	42.02	42.13	3,905,626	-0.27(-0.65%)
May 28, 2015	42.23	42.43	42.15	42.40	2,092,749	+0.11(+0.26%)
May 27, 2015	42.02	42.36	41.97	42.30	3,355,185	+0.27(+0.65%)
May 26, 2015	42.34	42.35	41.86	42.02	4,550,043	-0.53(-1.25%)
May 22, 2015	42.58	42.55	42.55	42.55	2,107,689	-0.05(-0.12%)
May 21, 2015	42.47	42.69	42.35	42.60	2,293,775	+0.15(+0.35%)
May 20, 2015	42.55	42.60	42.35	42.45	2,647,361	-0.02(-0.06%)
May 19, 2015	42.63	42.70	42.35	42.48	3,260,902	-0.21(-0.49%)
May 18, 2015	42.70	42.83	42.60	42.69	3,232,123	-0.19(-0.45%)
May 15, 2015	42.63	42.88	42.53	42.88	3,759,953	+0.21(+0.49%)
May 14, 2015	42.44	42.70	42.44	42.67	3,795,493	+0.44(+1.04%)
May 13, 2015	42.16	42.41	42.07	42.23	4,581,784	-0.05(-0.12%)
May 12, 2015	42.57	42.57	42.25	42.28	4,534,734	-0.45(-1.05%)
May 11, 2015	42.90	42.97	42.66	42.73	4,946,044	-0.20(-0.47%)
May 08, 2015	42.75	43.10	42.74	42.93	5,563,204	+0.67(+1.60%)
May 07, 2015	41.84	42.30	41.72	42.25	7,484,665	+0.18(+0.44%)
May 06, 2015	42.30	42.39	41.92	42.07	6,025,215	+0.01(+0.02%)
May 05, 2015	42.45	42.78	41.96	42.06	4,518,506	-0.48(-1.13%)
May 04, 2015	42.79	42.86	42.53	42.55	4,985,667	-0.12(-0.27%)

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.