Indicators

MATERIALS (NY: XLB )

90.72 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.42	28.63	28.12	28.38	17,924,176	-0.06(-0.22%)
Oct 26, 2012	28.34	28.45	28.45	28.45	11,407,913	+0.06(+0.19%)
Oct 25, 2012	28.66	28.68	28.20	28.39	10,059,862	-0.06(-0.22%)
Oct 24, 2012	28.70	28.74	28.40	28.45	12,841,537	-0.01(-0.05%)
Oct 23, 2012	28.65	28.73	28.27	28.47	19,616,890	-0.75(-2.57%)
Oct 19, 2012	29.70	29.70	29.12	29.22	11,649,772	-0.62(-2.09%)
Oct 18, 2012	29.70	29.97	29.64	29.84	8,748,364	+0.01(+0.04%)
Oct 17, 2012	29.69	29.86	29.56	29.83	15,408,855	+0.24(+0.81%)
Oct 16, 2012	29.01	29.61	29.00	29.59	15,598,136	+0.69(+2.40%)
Oct 15, 2012	28.67	28.92	28.56	28.90	7,149,678	+0.24(+0.85%)
Oct 12, 2012	28.79	28.96	28.56	28.65	7,741,351	-0.13(-0.44%)
Oct 11, 2012	28.92	29.07	28.78	28.78	8,403,822	+0.12(+0.41%)
Oct 10, 2012	28.93	28.96	28.59	28.66	10,947,605	-0.32(-1.09%)
Oct 09, 2012	29.27	29.40	28.95	28.97	10,908,319	-0.28(-0.94%)
Oct 08, 2012	29.11	29.34	29.07	29.25	4,645,122	-0.06(-0.19%)
Oct 05, 2012	29.31	29.56	29.21	29.31	7,837,850	+0.14(+0.49%)
Oct 04, 2012	29.01	29.27	28.94	29.16	7,613,364	+0.37(+1.29%)
Oct 03, 2012	28.89	28.94	28.66	28.79	10,203,920	-0.13(-0.46%)
Oct 02, 2012	29.14	29.18	28.75	28.93	6,950,548	-0.16(-0.54%)

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.