Indicators

MATERIALS (NY: XLB )

91.84 +0.11 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.66	28.75	28.17	28.17	4,319,366	-0.53(-1.83%)
Apr 27, 2007	28.58	28.71	28.42	28.69	4,025,971	-0.02(-0.08%)
Apr 26, 2007	28.73	28.82	28.52	28.71	3,133,010	-0.12(-0.40%)
Apr 25, 2007	28.51	28.88	28.51	28.83	2,860,641	+0.45(+1.59%)
Apr 24, 2007	28.52	28.55	28.18	28.38	7,755,321	-0.12(-0.41%)
Apr 23, 2007	28.59	28.68	28.44	28.49	3,443,392	-0.01(-0.03%)
Apr 20, 2007	28.44	28.55	28.37	28.50	4,325,265	+0.29(+1.03%)
Apr 19, 2007	28.04	28.28	27.91	28.21	5,043,110	-0.10(-0.36%)
Apr 18, 2007	28.38	28.46	28.24	28.31	3,737,907	-0.15(-0.54%)
Apr 17, 2007	28.59	28.63	28.42	28.46	3,926,280	-0.27(-0.94%)
Apr 16, 2007	28.42	28.73	28.40	28.73	2,764,275	+0.38(+1.34%)
Apr 13, 2007	28.29	28.37	28.09	28.36	2,464,002	+0.07(+0.23%)
Apr 12, 2007	28.06	28.30	27.99	28.29	5,779,283	+0.25(+0.88%)
Apr 11, 2007	28.37	28.37	27.94	28.04	6,779,106	-0.12(-0.44%)
Apr 10, 2007	28.36	28.39	28.17	28.17	2,532,380	-0.31(-1.10%)
Apr 09, 2007	28.22	28.48	28.22	28.48	5,951,914	+0.43(+1.53%)
Apr 05, 2007	28.06	28.09	27.96	28.05	2,162,860	-0.04(-0.13%)
Apr 04, 2007	28.04	28.16	28.03	28.09	3,223,860	+0.04(+0.16%)
Apr 03, 2007	27.81	28.14	27.81	28.04	4,476,822	+0.30(+1.08%)

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.