Indicators

MATERIALS (NY: XLB )

92.15 +0.78 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.98	29.05	28.83	28.99	5,927,627	-0.17(-0.57%)
Sep 27, 2012	29.05	29.21	28.83	29.16	5,759,214	+0.35(+1.23%)
Sep 26, 2012	28.82	28.96	28.60	28.80	7,296,875	-0.14(-0.49%)
Sep 25, 2012	29.54	29.54	28.93	28.94	9,390,121	-0.47(-1.59%)
Sep 24, 2012	29.24	29.52	29.20	29.41	6,346,183	-0.09(-0.29%)
Sep 21, 2012	29.86	29.94	29.42	29.50	12,143,587	-0.13(-0.45%)
Sep 20, 2012	29.40	29.66	29.25	29.63	6,619,872	-0.05(-0.16%)
Sep 19, 2012	29.65	29.80	29.56	29.68	8,423,627	+0.16(+0.56%)
Sep 18, 2012	29.52	29.57	29.32	29.51	11,101,618	-0.08(-0.26%)
Sep 17, 2012	29.86	29.87	29.51	29.59	7,718,318	-0.46(-1.54%)
Sep 14, 2012	29.92	30.23	29.89	30.05	12,115,917	+0.37(+1.24%)
Sep 13, 2012	28.96	29.83	28.89	29.69	16,786,640	+0.71(+2.46%)
Sep 12, 2012	29.11	29.15	28.80	28.97	9,459,459	-0.04(-0.14%)
Sep 11, 2012	29.00	29.19	28.90	29.01	8,468,803	+0.10(+0.35%)
Sep 10, 2012	28.86	29.18	28.86	28.91	9,953,400	-0.05(-0.16%)
Sep 07, 2012	28.60	28.98	28.57	28.96	14,604,389	+0.56(+1.97%)
Sep 06, 2012	27.90	28.44	27.88	28.40	10,972,249	+0.69(+2.50%)
Sep 05, 2012	27.56	27.75	27.48	27.70	9,020,564	+0.13(+0.45%)

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.