Indicators

MATERIALS (NY: XLB )

92.40 +0.25 (+0.27%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	23.19	23.26	23.08	23.08	3,790,285	-0.20(-0.88%)
Sep 28, 2006	23.26	23.33	23.16	23.28	2,540,888	+0.07(+0.28%)
Sep 27, 2006	23.37	23.39	23.06	23.21	6,561,527	-0.05(-0.22%)
Sep 26, 2006	22.79	23.29	22.79	23.27	4,591,725	+0.45(+1.98%)
Sep 25, 2006	22.68	22.84	22.37	22.81	4,429,792	+0.12(+0.55%)
Sep 22, 2006	22.61	22.82	22.59	22.69	3,418,153	-0.02(-0.10%)
Sep 21, 2006	22.75	23.00	22.68	22.71	4,052,175	-0.20(-0.89%)
Sep 20, 2006	22.68	23.02	22.68	22.91	10,668,961	+0.20(+0.87%)
Sep 19, 2006	22.98	23.00	22.65	22.72	7,322,793	-0.29(-1.27%)
Sep 18, 2006	22.87	23.18	22.77	23.01	4,579,933	+0.28(+1.22%)
Sep 15, 2006	22.81	22.89	22.73	22.73	5,839,477	-0.15(-0.67%)
Sep 14, 2006	22.91	22.95	22.80	22.89	3,663,590	-0.07(-0.32%)
Sep 13, 2006	22.79	23.05	22.74	22.96	2,702,821	+0.16(+0.70%)
Sep 12, 2006	22.54	22.81	22.53	22.80	7,177,725	+0.26(+1.17%)
Sep 11, 2006	23.01	23.01	22.43	22.54	10,618,365	-0.62(-2.68%)
Sep 08, 2006	22.97	23.24	22.97	23.16	3,853,906	+0.09(+0.38%)
Sep 07, 2006	23.15	23.21	23.00	23.07	4,105,239	-0.26(-1.09%)
Sep 06, 2006	23.45	23.51	23.30	23.32	5,266,471	-0.29(-1.24%)
Sep 05, 2006	23.48	23.70	23.48	23.62	4,801,375	+0.14(+0.59%)

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.