Indicators

MATERIALS (NY: XLB )

91.78 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	16.88	16.99	16.79	16.83	2,721,743	-0.01(-0.04%)
Feb 27, 2002	16.82	16.98	16.74	16.84	2,754,103	+0.09(+0.57%)
Feb 26, 2002	16.75	16.83	16.62	16.75	729,454	+0.03(+0.17%)
Feb 25, 2002	16.77	16.80	16.59	16.72	2,561,044	+0.09(+0.53%)
Feb 22, 2002	16.47	16.71	16.47	16.63	1,432,309	+0.15(+0.89%)
Feb 21, 2002	16.39	16.77	16.39	16.48	101,355,816	+0.15(+0.94%)
Feb 20, 2002	16.23	16.37	16.18	16.33	1,548,720	+0.23(+1.45%)
Feb 19, 2002	16.44	16.46	16.10	16.10	1,864,223	-0.31(-1.91%)
Feb 18, 2002	16.48	16.61	16.40	16.41	3,974,431	+0.00(+0.00%)
Feb 15, 2002	16.48	16.61	16.40	16.41	3,974,431	+0.07(+0.40%)
Feb 14, 2002	16.41	16.41	16.23	16.34	5,052,708	-0.04(-0.22%)
Feb 13, 2002	16.21	16.44	16.21	16.38	858,206	+0.17(+1.08%)
Feb 12, 2002	16.23	16.34	16.14	16.21	1,077,454	-0.11(-0.67%)
Feb 11, 2002	15.93	16.38	15.92	16.31	2,578,320	+0.43(+2.71%)
Feb 08, 2002	15.59	15.88	15.59	15.88	2,154,222	+0.31(+2.01%)
Feb 07, 2002	15.57	15.70	15.53	15.57	2,556,793	-0.04(-0.23%)
Feb 06, 2002	15.61	15.76	15.57	15.61	1,049,345	+0.04(+0.28%)
Feb 05, 2002	15.73	15.82	15.55	15.56	4,142,535	-0.20(-1.30%)
Feb 04, 2002	15.94	15.95	15.69	15.77	447,133	-0.15(-0.92%)

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.