Indicators

MATERIALS (NY: XLB )

91.73 +1.01 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	41.69	41.73	41.31	41.60	5,001,074	-0.21(-0.51%)
Jul 28, 2016	41.78	41.95	41.57	41.81	4,290,425	-0.06(-0.14%)
Jul 27, 2016	41.86	42.02	41.57	41.87	4,982,651	+0.05(+0.12%)
Jul 26, 2016	41.50	41.85	41.46	41.82	4,883,226	+0.32(+0.76%)
Jul 25, 2016	41.53	41.53	41.22	41.51	5,663,958	-0.07(-0.16%)
Jul 22, 2016	41.51	41.67	41.39	41.57	4,552,298	+0.11(+0.27%)
Jul 21, 2016	41.74	41.75	41.31	41.46	4,243,173	-0.26(-0.61%)
Jul 20, 2016	41.60	41.83	41.41	41.72	4,696,073	+0.02(+0.04%)
Jul 19, 2016	41.73	41.88	41.53	41.70	4,113,816	-0.25(-0.59%)
Jul 18, 2016	41.68	41.99	41.41	41.95	3,459,230	+0.27(+0.66%)
Jul 15, 2016	41.68	41.80	41.57	41.68	4,250,038	+0.15(+0.35%)
Jul 14, 2016	41.33	41.61	41.28	41.53	5,823,561	+0.37(+0.89%)
Jul 13, 2016	41.12	41.22	40.92	41.16	4,600,324	+0.11(+0.27%)
Jul 12, 2016	40.63	41.27	40.60	41.05	7,905,442	+0.73(+1.82%)
Jul 11, 2016	40.26	40.43	40.16	40.32	5,410,076	+0.20(+0.49%)
Jul 08, 2016	39.42	40.20	39.15	40.12	6,134,842	+0.97(+2.49%)
Jul 07, 2016	38.91	39.46	38.91	39.15	4,984,468	+0.10(+0.26%)
Jul 06, 2016	38.75	39.10	38.46	39.05	6,832,947	+0.15(+0.40%)
Jul 05, 2016	39.40	39.56	38.75	38.89	6,519,489	-0.72(-1.81%)

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.