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 (%)
Jan 31, 2017	45.17	45.20	44.74	44.92	6,392,692	-0.27(-0.59%)
Jan 30, 2017	45.49	45.49	44.99	45.19	6,990,224	-0.47(-1.02%)
Jan 27, 2017	45.70	45.79	45.56	45.65	5,382,055	-0.16(-0.36%)
Jan 26, 2017	45.70	46.04	45.59	45.82	6,154,814	+0.12(+0.27%)
Jan 25, 2017	45.58	45.74	45.30	45.70	9,509,917	+0.30(+0.67%)
Jan 24, 2017	44.42	45.50	44.42	45.39	9,230,835	+1.14(+2.58%)
Jan 23, 2017	44.17	44.32	44.00	44.25	4,813,401	+0.09(+0.20%)
Jan 20, 2017	43.93	44.24	43.90	44.17	5,791,897	+0.39(+0.89%)
Jan 19, 2017	44.10	44.20	43.61	43.78	3,821,115	-0.28(-0.63%)
Jan 18, 2017	43.90	44.10	43.75	44.05	3,512,819	+0.28(+0.63%)
Jan 17, 2017	43.86	43.97	43.64	43.78	4,258,911	-0.20(-0.45%)
Jan 13, 2017		43.98	43.98	43.98	0	-0.07(-0.16%)
Jan 12, 2017	44.13	44.13	43.77	44.04	3,650,837	-0.09(-0.20%)
Jan 11, 2017	43.70	44.15	43.70	44.13	7,634,715	+0.35(+0.81%)
Jan 10, 2017	43.78	43.94	43.59	43.78	3,290,103	+0.03(+0.06%)
Jan 09, 2017	43.72	44.17	43.68	43.75	8,213,913	-0.01(-0.02%)
Jan 06, 2017	43.72	43.79	43.51	43.76	3,409,161	+0.04(+0.10%)
Jan 05, 2017	43.79	43.96	43.57	43.72	4,514,979	-0.13(-0.30%)
Jan 04, 2017	43.39	43.92	43.39	43.85	4,731,528	+0.63(+1.46%)

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.