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 (%)
Dec 30, 2011	26.03	26.11	26.00	26.01	4,642,875	-0.02(-0.06%)
Dec 29, 2011	25.69	26.04	25.65	26.03	5,505,153	+0.33(+1.30%)
Dec 28, 2011	26.31	26.34	25.69	25.69	8,113,245	-0.63(-2.39%)
Dec 27, 2011	26.21	26.42	26.21	26.32	3,764,003	-0.01(-0.03%)
Dec 23, 2011	26.12	26.33	26.07	26.33	6,975,431	+0.50(+1.95%)
Dec 21, 2011	25.73	25.90	25.51	25.83	12,374,562	+0.04(+0.15%)
Dec 20, 2011	25.34	25.83	25.24	25.79	20,927,106	+0.98(+3.94%)
Dec 19, 2011	25.34	25.45	24.74	24.81	16,717,310	-0.45(-1.78%)
Dec 16, 2011	25.40	25.60	25.10	25.26	20,839,168	+0.16(+0.63%)
Dec 15, 2011	25.31	25.36	24.92	25.10	14,599,861	+0.17(+0.68%)
Dec 14, 2011	25.11	25.32	24.85	24.93	25,249,760	-0.31(-1.22%)
Dec 13, 2011	25.89	26.14	25.08	25.24	21,841,544	-0.43(-1.68%)
Dec 12, 2011	25.83	25.87	25.48	25.67	22,144,090	-0.62(-2.38%)
Dec 09, 2011	25.75	26.43	25.68	26.29	17,732,136	+0.33(+1.28%)
Dec 08, 2011	26.55	26.60	25.89	25.96	17,817,772	-0.83(-3.11%)
Dec 07, 2011	26.56	26.89	26.44	26.80	15,454,564	+0.02(+0.09%)
Dec 06, 2011	26.48	27.00	26.39	26.77	13,921,252	+0.25(+0.93%)
Dec 05, 2011	26.63	26.81	26.33	26.53	14,029,786	+0.31(+1.18%)
Dec 02, 2011	26.74	26.80	26.19	26.22	13,614,123	-0.23(-0.87%)

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.