Indicators

MATERIALS (NY: XLB )

89.52 +0.55 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.04	21.12	20.87	20.89	2,730,382	-0.08(-0.38%)
Jul 28, 2005	20.86	21.00	20.80	20.97	2,117,749	+0.23(+1.13%)
Jul 27, 2005	20.64	20.76	19.27	20.73	3,298,040	+0.22(+1.07%)
Jul 26, 2005	20.68	20.68	20.43	20.52	5,472,281	-0.29(-1.40%)
Jul 25, 2005	21.06	21.13	20.81	20.81	2,570,231	-0.17(-0.83%)
Jul 22, 2005	20.89	21.04	20.75	20.98	2,822,935	+0.13(+0.63%)
Jul 21, 2005	20.95	21.08	20.85	20.85	4,463,659	-0.10(-0.49%)
Jul 20, 2005	20.63	21.01	20.63	20.95	4,162,416	+0.32(+1.56%)
Jul 19, 2005	20.40	20.71	20.40	20.63	5,150,883	+0.33(+1.62%)
Jul 18, 2005	20.32	20.42	20.29	20.30	2,590,387	-0.04(-0.22%)
Jul 15, 2005	20.37	20.41	20.30	20.35	1,195,784	-0.04(-0.18%)
Jul 14, 2005	20.51	20.60	20.36	20.38	2,916,447	+0.03(+0.14%)
Jul 13, 2005	20.41	20.47	20.25	20.36	4,244,412	-0.07(-0.32%)
Jul 12, 2005	20.49	20.50	20.25	20.42	5,797,794	-0.05(-0.25%)
Jul 11, 2005	20.17	20.47	20.17	20.47	3,931,514	+0.28(+1.37%)
Jul 08, 2005	19.84	20.22	19.84	20.19	5,415,104	+0.39(+1.95%)
Jul 07, 2005	19.52	19.82	19.47	19.81	3,330,125	+0.04(+0.22%)
Jul 06, 2005	19.81	19.90	19.74	19.76	2,541,985	-0.07(-0.33%)
Jul 05, 2005	19.71	19.87	19.67	19.83	1,271,198	+0.05(+0.26%)

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.