Indicators

MATERIALS (NY: XLB )

89.12 +0.49 (+0.55%)

Streaming Delayed Price Updated: 10:36 AM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	85.28	85.47	85.06	85.23	3,508,697	-0.34(-0.40%)
Dec 28, 2023	85.75	85.90	85.50	85.57	3,619,988	-0.33(-0.38%)
Dec 27, 2023	85.53	85.99	85.43	85.90	3,422,046	+0.21(+0.24%)
Dec 26, 2023	85.40	85.94	85.29	85.69	3,377,825	+0.40(+0.47%)
Dec 22, 2023	85.08	85.48	84.94	85.29	2,703,044	+0.53(+0.62%)
Dec 21, 2023	84.59	84.78	84.20	84.77	3,785,746	+0.89(+1.06%)
Dec 20, 2023	84.95	85.16	83.86	83.88	4,696,176	-1.31(-1.53%)
Dec 19, 2023	84.95	85.38	84.86	85.18	3,655,783	+0.78(+0.92%)
Dec 18, 2023	84.92	85.09	84.35	84.41	4,040,200	+0.13(+0.16%)
Dec 15, 2023	84.03	84.80	84.03	84.28	5,462,928	-0.22(-0.26%)
Dec 14, 2023	83.62	84.95	83.62	84.49	6,424,079	+1.38(+1.65%)
Dec 13, 2023	81.23	83.16	81.02	83.12	8,283,201	+1.00(+1.22%)
Dec 12, 2023	82.41	82.72	81.72	82.12	10,325,256	+0.48(+0.58%)
Dec 11, 2023	80.92	81.65	80.77	81.64	4,651,715	+0.57(+0.71%)
Dec 08, 2023	80.71	81.46	80.71	81.07	4,167,191	+0.30(+0.37%)
Dec 07, 2023	80.54	80.86	80.30	80.77	4,325,178	+0.54(+0.68%)
Dec 06, 2023	80.75	81.02	80.15	80.23	8,544,690	-0.17(-0.21%)
Dec 05, 2023	81.11	81.16	80.21	80.40	8,859,661	-1.12(-1.37%)
Dec 04, 2023	81.79	82.39	81.48	81.52	10,727,574	-0.96(-1.16%)

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.