Indicators

MATERIALS (NY: XLB )

89.50 +0.87 (+0.98%)

Streaming Delayed Price Updated: 3:03 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	74.85	75.52	74.56	75.32	4,802,148	+0.99(+1.34%)
Jul 28, 2022	73.38	74.40	73.21	74.32	6,136,062	+1.29(+1.77%)
Jul 27, 2022	71.65	73.32	71.31	73.03	6,070,307	+0.87(+1.20%)
Jul 26, 2022	72.28	72.59	71.88	72.16	3,995,845	-0.49(-0.68%)
Jul 25, 2022	72.55	72.75	72.07	72.65	4,009,363	+0.30(+0.41%)
Jul 22, 2022	73.32	73.70	72.03	72.36	5,605,701	-0.52(-0.71%)
Jul 21, 2022	71.73	72.90	71.40	72.88	4,876,624	+1.02(+1.42%)
Jul 20, 2022	71.63	72.17	71.32	71.85	4,867,058	+0.13(+0.17%)
Jul 19, 2022	70.38	71.89	70.30	71.73	5,853,292	+2.12(+3.05%)
Jul 18, 2022	70.35	70.68	69.35	69.61	3,907,479	+0.16(+0.24%)
Jul 15, 2022	69.48	69.69	68.60	69.44	5,360,244	+1.07(+1.56%)
Jul 14, 2022	68.36	68.43	67.46	68.37	7,786,711	-1.28(-1.84%)
Jul 13, 2022	68.91	70.06	68.57	69.66	10,373,103	-0.40(-0.58%)
Jul 12, 2022	69.90	70.99	69.81	70.06	7,057,688	-0.13(-0.19%)
Jul 11, 2022	69.68	70.51	69.55	70.20	4,298,658	-0.19(-0.27%)
Jul 08, 2022	71.19	71.30	70.01	70.39	4,250,395	-0.69(-0.98%)
Jul 07, 2022	71.32	71.82	70.88	71.08	5,133,600	+0.63(+0.89%)
Jul 06, 2022	69.94	70.66	69.17	70.46	8,611,212	+0.44(+0.63%)
Jul 05, 2022	69.57	70.02	68.55	70.01	10,069,554	-1.44(-2.01%)

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.