Indicators

MATERIALS (NY: XLB )

91.14 +1.07 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	30.75	30.75	30.34	30.41	2,830,442	-0.18(-0.60%)
Dec 28, 2007	30.86	31.00	30.54	30.59	2,930,014	+0.02(+0.07%)
Dec 27, 2007	31.05	31.08	30.57	30.57	6,988,415	-0.58(-1.87%)
Dec 26, 2007	31.08	31.18	30.79	31.16	2,751,540	+0.16(+0.52%)
Dec 24, 2007	30.92	31.06	30.82	31.00	1,807,553	+0.28(+0.93%)
Dec 21, 2007	30.54	30.83	30.34	30.71	8,266,271	+0.36(+1.20%)
Dec 20, 2007	30.27	30.35	29.65	30.35	7,627,780	+0.55(+1.84%)
Dec 19, 2007	29.77	30.07	29.58	29.80	7,717,280	-0.04(-0.15%)
Dec 18, 2007	30.12	30.12	29.22	29.84	12,175,773	+0.33(+1.11%)
Dec 17, 2007	30.45	30.45	29.49	29.52	11,730,508	-1.09(-3.55%)
Dec 14, 2007	31.03	31.03	30.43	30.60	8,933,653	-0.55(-1.76%)
Dec 13, 2007	30.89	31.18	30.64	31.15	9,911,393	+0.24(+0.78%)
Dec 12, 2007	31.49	31.54	30.47	30.91	14,911,413	+0.41(+1.34%)
Dec 11, 2007	31.84	31.84	30.50	30.50	12,472,497	-1.32(-4.15%)
Dec 10, 2007	31.70	31.89	31.48	31.82	7,422,590	+0.44(+1.42%)
Dec 07, 2007	31.26	31.52	31.14	31.38	9,711,826	+0.29(+0.94%)
Dec 06, 2007	30.81	31.19	30.52	31.08	7,490,101	+0.49(+1.60%)
Dec 05, 2007	30.30	30.59	30.27	30.59	7,957,972	+0.55(+1.84%)
Dec 04, 2007	30.05	30.22	29.98	30.04	9,788,744	-0.18(-0.60%)

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.