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 (%)
Jan 31, 2005	20.84	21.07	20.84	21.02	711,629	+0.26(+1.23%)
Jan 28, 2005	20.76	20.86	20.67	20.76	254,212	-0.02(-0.11%)
Jan 27, 2005	20.84	20.84	20.65	20.79	735,213	+0.11(+0.53%)
Jan 26, 2005	20.71	20.78	20.59	20.68	833,936	+0.04(+0.18%)
Jan 25, 2005	20.64	20.87	20.60	20.64	2,580,651	+0.11(+0.53%)
Jan 24, 2005	20.79	20.93	20.53	20.53	1,224,990	-0.29(-1.40%)
Jan 21, 2005	20.89	20.97	20.79	20.82	1,346,200	-0.09(-0.42%)
Jan 20, 2005	21.04	21.04	20.87	20.91	911,681	-0.12(-0.56%)
Jan 19, 2005	21.16	21.21	21.00	21.03	660,348	-0.15(-0.69%)
Jan 18, 2005	21.03	21.19	20.87	21.17	490,599	+0.08(+0.38%)
Jan 14, 2005	20.86	21.12	20.86	21.09	730,003	+0.20(+0.94%)
Jan 13, 2005	21.00	21.03	20.82	20.89	776,211	-0.08(-0.38%)
Jan 12, 2005	20.87	20.98	20.65	20.98	1,378,148	+0.14(+0.67%)
Jan 11, 2005	21.03	21.03	20.79	20.84	2,197,962	-0.22(-1.04%)
Jan 10, 2005	21.04	21.15	20.95	21.06	1,086,503	+0.09(+0.45%)
Jan 07, 2005	21.04	21.09	20.86	20.96	1,639,490	+0.04(+0.17%)
Jan 06, 2005	20.81	20.98	20.77	20.92	456,594	+0.14(+0.67%)
Jan 05, 2005	20.88	21.19	20.68	20.79	2,390,335	-0.29(-1.38%)
Jan 04, 2005	21.44	21.44	20.89	21.08	2,314,784	-0.39(-1.80%)

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.