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 31, 2006	23.14	23.29	23.01	23.15	3,084,140	+0.04(+0.16%)
Jan 30, 2006	23.02	23.16	23.00	23.11	6,767,886	+0.07(+0.28%)
Jan 27, 2006	22.97	23.09	22.85	23.05	2,852,140	+0.16(+0.70%)
Jan 26, 2006	23.05	23.05	22.65	22.89	3,214,811	+0.27(+1.19%)
Jan 25, 2006	22.72	22.80	22.54	22.62	2,566,254	+0.11(+0.49%)
Jan 24, 2006	22.25	22.54	22.25	22.51	4,905,309	+0.25(+1.11%)
Jan 23, 2006	21.95	22.32	21.95	22.26	2,370,727	+0.30(+1.36%)
Jan 20, 2006	22.32	22.43	21.95	21.96	4,590,491	-0.38(-1.70%)
Jan 19, 2006	22.21	22.45	22.18	22.34	3,959,897	+0.23(+1.06%)
Jan 18, 2006	22.24	22.29	22.03	22.11	2,478,500	-0.22(-0.98%)
Jan 17, 2006	22.17	22.40	22.14	22.32	1,691,046	+0.02(+0.10%)
Jan 13, 2006	22.09	22.40	22.03	22.30	1,746,715	+0.05(+0.23%)
Jan 12, 2006	22.56	22.56	22.25	22.25	2,792,769	-0.31(-1.39%)
Jan 11, 2006	22.61	22.73	22.55	22.56	3,825,386	-0.17(-0.77%)
Jan 10, 2006	22.73	22.79	22.37	22.74	3,960,445	-0.15(-0.64%)
Jan 09, 2006	22.91	22.97	22.83	22.89	1,211,827	-0.01(-0.03%)
Jan 06, 2006	22.81	22.98	22.75	22.89	1,145,326	+0.24(+1.06%)
Jan 05, 2006	22.70	22.70	22.52	22.65	2,311,082	-0.04(-0.16%)
Jan 04, 2006	22.47	22.69	22.47	22.69	4,260,865	+0.14(+0.61%)

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.