Indicators

MATERIALS (NY: XLB )

91.73 +1.01 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.18	32.87	31.94	32.84	9,444,342	+0.92(+2.89%)
Jan 28, 2016	32.16	32.21	31.64	31.92	7,856,114	+0.05(+0.16%)
Jan 27, 2016	32.07	32.62	31.79	31.87	9,224,006	-0.25(-0.79%)
Jan 26, 2016	31.92	32.21	31.59	32.12	8,956,601	+0.54(+1.72%)
Jan 25, 2016	32.31	32.38	31.53	31.58	13,151,631	-1.04(-3.19%)
Jan 22, 2016	32.65	33.11	32.32	32.62	11,258,131	+0.58(+1.80%)
Jan 21, 2016	31.92	32.29	31.49	32.05	13,811,378	+0.28(+0.88%)
Jan 20, 2016	31.29	32.04	30.75	31.77	15,139,009	-0.24(-0.74%)
Jan 19, 2016	32.70	32.81	31.59	32.01	11,645,171	-0.40(-1.23%)
Jan 15, 2016	32.40	32.40	32.40	32.40	11,047,189	-0.68(-2.05%)
Jan 14, 2016	32.77	33.32	32.37	33.08	12,243,273	+0.44(+1.35%)
Jan 13, 2016	33.66	33.73	32.60	32.64	12,759,567	-0.77(-2.31%)
Jan 12, 2016	33.85	33.85	33.00	33.41	8,580,589	+0.05(+0.15%)
Jan 11, 2016	34.12	34.12	33.10	33.36	11,881,317	-0.58(-1.70%)
Jan 08, 2016	34.62	34.65	33.84	33.94	10,269,635	-0.35(-1.01%)
Jan 07, 2016	34.60	34.94	34.10	34.29	14,848,971	-0.96(-2.72%)
Jan 06, 2016	35.70	35.73	35.04	35.24	10,986,377	-0.95(-2.62%)
Jan 05, 2016	36.36	36.36	35.92	36.19	11,212,512	-0.02(-0.05%)

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.