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, 2011	29.79	30.00	29.66	30.00	10,451,248	+0.32(+1.08%)
Feb 25, 2011	29.51	29.72	29.47	29.68	10,992,658	+0.43(+1.48%)
Feb 24, 2011	29.38	29.66	28.84	29.25	18,722,326	-0.15(-0.52%)
Feb 23, 2011	29.53	29.74	28.91	29.40	24,717,686	-0.22(-0.74%)
Feb 22, 2011	30.20	30.41	29.57	29.62	24,373,556	-0.98(-3.21%)
Feb 18, 2011	30.99	31.04	30.49	30.60	9,647,244	-0.34(-1.11%)
Feb 17, 2011	30.61	30.96	30.51	30.94	10,856,072	+0.28(+0.90%)
Feb 16, 2011	30.45	30.74	30.43	30.66	12,881,710	+0.39(+1.29%)
Feb 15, 2011	30.64	30.65	30.22	30.27	9,472,602	-0.35(-1.14%)
Feb 14, 2011	30.37	30.67	30.31	30.62	11,278,295	+0.33(+1.08%)
Feb 11, 2011	30.04	30.41	29.95	30.30	13,257,334	+0.17(+0.56%)
Feb 10, 2011	29.78	30.33	29.78	30.13	11,853,560	+0.05(+0.18%)
Feb 09, 2011	30.27	30.31	29.88	30.08	12,717,599	-0.27(-0.89%)
Feb 08, 2011	30.39	30.40	30.14	30.35	10,141,611	+0.10(+0.32%)
Feb 07, 2011	30.18	30.46	30.18	30.25	12,077,541	+0.16(+0.54%)
Feb 04, 2011	30.17	30.20	29.84	30.09	10,663,520	+0.00(+0.01%)
Feb 03, 2011	29.97	30.14	29.62	30.08	14,241,770	+0.13(+0.42%)
Feb 02, 2011	29.99	30.11	29.81	29.96	8,130,108	-0.05(-0.16%)

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.