Indicators

MATERIALS (NY: XLB )

89.52 +0.55 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	79.20	80.07	78.75	79.53	11,773,370	-0.92(-1.14%)
Feb 25, 2022	77.96	80.48	78.65	80.44	11,668,939	+2.83(+3.65%)
Feb 24, 2022	76.08	77.83	75.71	77.61	16,674,452	-0.23(-0.29%)
Feb 23, 2022	79.35	79.64	77.72	77.84	10,044,712	-1.01(-1.28%)
Feb 22, 2022	79.60	79.94	78.20	78.85	11,170,866	-1.13(-1.42%)
Feb 18, 2022				79.98	0	-0.13(-0.17%)
Feb 17, 2022	80.67	80.92	79.84	80.12	6,862,050	-1.39(-1.71%)
Feb 16, 2022	80.83	81.68	80.68	81.51	8,216,596	+0.59(+0.73%)
Feb 15, 2022	80.01	81.04	79.93	80.92	6,999,111	+1.46(+1.84%)
Feb 14, 2022	80.17	80.25	78.85	79.46	9,906,380	-0.66(-0.82%)
Feb 11, 2022	80.97	81.70	79.84	80.12	13,245,812	-1.26(-1.55%)
Feb 10, 2022	81.56	83.19	80.97	81.38	13,954,977	-0.48(-0.58%)
Feb 09, 2022	80.90	81.98	80.87	81.85	11,262,442	+1.75(+2.18%)
Feb 08, 2022	79.20	80.25	79.04	80.11	8,126,334	+1.22(+1.55%)
Feb 07, 2022	79.44	79.63	78.61	78.89	13,257,974	-0.39(-0.49%)
Feb 04, 2022	79.53	80.16	78.81	79.28	12,254,688	-1.34(-1.66%)
Feb 03, 2022	81.33		80.48	80.61	8,148,071	-1.43(-1.74%)
Feb 02, 2022	81.77	82.41	81.33	82.04	7,422,552	+0.26(+0.31%)

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.