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 (%)
Sep 28, 2007	30.79	31.35	30.62	30.71	7,384,524	-0.28(-0.89%)
Sep 27, 2007	30.73	31.00	30.70	30.99	7,190,888	+0.36(+1.17%)
Sep 26, 2007	30.46	30.76	30.36	30.63	9,635,834	+0.38(+1.25%)
Sep 25, 2007	30.14	30.36	30.03	30.25	8,130,678	-0.10(-0.34%)
Sep 24, 2007	30.34	30.67	30.24	30.35	14,908,574	+0.04(+0.12%)
Sep 21, 2007	30.72	30.72	30.30	30.32	7,398,481	-0.05(-0.17%)
Sep 20, 2007	30.59	30.60	30.29	30.37	19,355,752	-0.09(-0.31%)
Sep 19, 2007	30.34	30.97	30.33	30.46	19,865,576	+0.34(+1.14%)
Sep 18, 2007	29.13	30.16	28.91	30.12	18,620,018	+1.34(+4.66%)
Sep 17, 2007	28.94	29.25	28.78	28.78	12,450,092	-0.03(-0.10%)
Sep 14, 2007	28.55	28.98	28.55	28.81	6,144,559	+0.20(+0.69%)
Sep 13, 2007	28.65	28.84	28.46	28.61	6,548,638	+0.09(+0.33%)
Sep 12, 2007	28.17	28.52	28.08	28.52	5,401,118	+0.16(+0.57%)
Sep 11, 2007	28.15	28.39	28.04	28.36	9,988,731	+0.36(+1.30%)
Sep 10, 2007	28.41	28.41	27.69	27.99	13,923,399	-0.18(-0.62%)
Sep 07, 2007	28.52	28.60	28.13	28.17	15,306,894	-0.68(-2.35%)
Sep 06, 2007	28.76	28.99	28.57	28.84	7,571,520	+0.15(+0.51%)
Sep 05, 2007	28.63	28.85	28.44	28.70	9,757,005	-0.26(-0.88%)

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.