Indicators

MATERIALS (NY: XLB )

92.15 +0.78 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.98	25.10	24.54	24.72	13,571,818	-0.10(-0.40%)
Sep 29, 2010	24.94	24.98	24.73	24.82	21,266	-0.20(-0.78%)
Sep 28, 2010	24.98	25.06	24.56	25.01	5,642	+0.00(+0.00%)
Sep 27, 2010	25.16	25.20	24.98	25.01	7,655,563	-0.14(-0.57%)
Sep 24, 2010	24.86	25.19	24.85	25.16	11,408,054	+0.60(+2.46%)
Sep 23, 2010	24.57	24.86	24.46	24.55	9,509,101	-0.23(-0.94%)
Sep 22, 2010	24.72	24.98	24.70	24.79	13,519,849	+0.06(+0.24%)
Sep 21, 2010	24.84	24.85	24.49	24.73	22,407,164	-0.11(-0.46%)
Sep 20, 2010	24.70	24.89	24.53	24.84	11,006,753	+0.16(+0.63%)
Sep 17, 2010	24.68	24.81	24.52	24.68	10,833,405	+0.13(+0.52%)
Sep 15, 2010	24.46	24.60	24.36	24.56	8,720,297	-0.04(-0.18%)
Sep 14, 2010	24.53	24.77	24.45	24.60	405	-0.04(-0.18%)
Sep 13, 2010	24.45	24.73	24.42	24.65	16,323,826	+0.39(+1.61%)
Sep 10, 2010	24.08	24.31	24.08	24.25	7,622,469	+0.20(+0.83%)
Sep 09, 2010	24.36	24.44	24.00	24.05	6,390,900	-0.08(-0.34%)
Sep 08, 2010	24.02	24.29	24.00	24.14	5,182	+0.18(+0.77%)
Sep 07, 2010	24.09	24.17	23.91	23.95	4,380	-0.24(-0.98%)
Sep 03, 2010	24.09	24.20	23.98	24.19	10,572,217	+0.28(+1.17%)
Sep 02, 2010	23.70	23.91	23.56	23.91	4,250	+0.28(+1.19%)

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.