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 (%)
Feb 28, 2006	22.94	22.94	22.65	22.65	7,580,707	-0.29(-1.27%)
Feb 27, 2006	23.05	23.18	22.94	22.94	2,702,958	-0.19(-0.82%)
Feb 24, 2006	23.16	23.21	23.00	23.13	2,671,696	+0.07(+0.28%)
Feb 23, 2006	23.19	23.29	23.02	23.07	3,409,241	-0.12(-0.50%)
Feb 22, 2006	23.17	23.32	23.10	23.18	2,677,729	+0.09(+0.41%)
Feb 21, 2006	23.23	23.27	23.00	23.09	2,990,353	+0.01(+0.03%)
Feb 17, 2006	23.15	23.18	23.02	23.08	2,470,136	-0.02(-0.09%)
Feb 16, 2006	22.91	23.10	22.75	23.10	3,626,295	+0.30(+1.31%)
Feb 15, 2006	22.94	23.29	22.61	22.81	3,666,195	-0.10(-0.45%)
Feb 14, 2006	22.34	22.94	22.34	22.91	4,603,517	+0.60(+2.68%)
Feb 13, 2006	22.43	22.60	22.27	22.31	6,049,401	-0.23(-1.00%)
Feb 10, 2006	22.55	22.65	22.21	22.54	3,991,159	-0.04(-0.19%)
Feb 09, 2006	22.59	22.89	22.53	22.58	2,905,341	+0.07(+0.32%)
Feb 08, 2006	22.46	22.55	22.30	22.51	3,314,631	+0.04(+0.16%)
Feb 07, 2006	22.94	23.02	22.24	22.47	8,368,025	-0.61(-2.62%)
Feb 06, 2006	22.83	23.10	22.81	23.08	3,981,424	+0.41(+1.80%)
Feb 03, 2006	22.84	22.89	22.63	22.67	3,833,888	-0.20(-0.89%)
Feb 02, 2006	23.19	23.34	22.85	22.87	4,925,876	-0.34(-1.48%)

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.