Indicators

MATERIALS (NY: XLB )

91.73 +1.01 (+1.11%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.56	25.56	25.37	25.39	719,445	-0.20(-0.77%)
Dec 28, 2006	25.71	25.71	25.53	25.58	1,896,719	-0.04(-0.14%)
Dec 27, 2006	25.55	25.66	25.44	25.62	1,549,405	+0.25(+0.98%)
Dec 26, 2006	25.26	25.39	25.23	25.37	520,490	+0.22(+0.87%)
Dec 22, 2006	25.35	25.36	25.08	25.15	2,901,913	-0.14(-0.54%)
Dec 21, 2006	25.64	25.77	25.16	25.29	8,661,178	-0.31(-1.21%)
Dec 20, 2006	25.64	25.77	25.60	25.60	1,307,945	-0.12(-0.48%)
Dec 19, 2006	25.38	25.74	25.38	25.72	4,863,077	+0.19(+0.74%)
Dec 18, 2006	25.79	25.80	25.53	25.53	4,732,269	-0.26(-1.02%)
Dec 15, 2006	25.64	25.88	25.64	25.80	7,595,241	-0.09(-0.34%)
Dec 14, 2006	25.64	25.91	25.58	25.88	3,786,171	+0.19(+0.74%)
Dec 13, 2006	25.61	25.69	25.54	25.69	3,780,961	+0.15(+0.60%)
Dec 12, 2006	25.67	25.71	25.40	25.54	4,589,394	-0.29(-1.13%)
Dec 11, 2006	25.99	25.99	25.83	25.83	9,641,828	-0.09(-0.37%)
Dec 08, 2006	25.84	25.94	25.80	25.93	804,868	+0.07(+0.25%)
Dec 07, 2006	25.85	25.98	25.77	25.86	2,722,840	+0.16(+0.62%)
Dec 06, 2006	25.77	25.88	25.67	25.70	1,205,382	-0.10(-0.40%)
Dec 05, 2006	25.69	25.88	25.66	25.80	4,512,198	+0.11(+0.43%)
Dec 04, 2006	25.41	25.73	25.40	25.69	4,809,465	+0.37(+1.47%)

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.