Indicators

MATERIALS (NY: XLB )

91.73 +1.01 (+1.11%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.00	14.46	13.86	14.13	0	-0.15(-1.02%)
Feb 26, 2009	14.51	14.82	14.21	14.27	8,188,019	+0.01(+0.10%)
Feb 25, 2009	14.56	14.64	14.14	14.26	14,553,529	-0.22(-1.51%)
Feb 24, 2009	14.13	14.56	13.87	14.48	10,625,767	+0.44(+3.17%)
Feb 23, 2009	15.11	15.11	13.96	14.03	13,822,446	-0.90(-6.05%)
Feb 20, 2009	14.64	15.08	14.59	14.94	13,687,750	+0.12(+0.79%)
Feb 19, 2009	15.16	15.37	14.80	14.82	9,389,189	-0.15(-1.02%)
Feb 18, 2009	15.17	15.18	14.74	14.97	9,496,805	-0.09(-0.58%)
Feb 17, 2009	15.24	15.32	15.01	15.06	16,253,594	-0.69(-4.35%)
Feb 13, 2009	16.01	16.02	15.69	15.75	11,793,288	-0.24(-1.51%)
Feb 12, 2009	15.53	15.99	15.37	15.99	21,581,778	+0.26(+1.67%)
Feb 11, 2009	15.91	16.09	15.56	15.72	13,983,044	+0.00(+0.00%)
Feb 10, 2009	16.44	16.75	15.60	15.72	22,890,378	-0.74(-4.47%)
Feb 09, 2009	16.56	16.80	16.29	16.46	12,907,117	-0.06(-0.35%)
Feb 06, 2009	16.18	16.61	16.14	16.52	17,028,064	+0.48(+3.00%)
Feb 05, 2009	15.72	16.25	15.48	16.04	23,989,736	+0.42(+2.66%)
Feb 04, 2009	15.64	16.08	15.62	15.62	15,238,726	+0.19(+1.23%)
Feb 03, 2009	15.27	15.53	15.20	15.43	10,777,936	+0.29(+1.93%)

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.