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 (%)
Jul 29, 2011	29.05	29.46	28.86	29.15	17,374,312	-0.33(-1.12%)
Jul 28, 2011	29.64	29.94	29.45	29.48	13,097,488	-0.06(-0.21%)
Jul 27, 2011	30.14	30.26	29.50	29.55	20,812,840	-0.69(-2.28%)
Jul 26, 2011	30.56	30.57	30.18	30.24	9,350,508	-0.33(-1.08%)
Jul 25, 2011	30.34	30.77	30.28	30.57	7,203,448	-0.08(-0.25%)
Jul 22, 2011	30.69	30.73	30.60	30.64	9,421,292	-0.15(-0.47%)
Jul 21, 2011	30.57	30.83	30.43	30.79	12,710,402	+0.37(+1.21%)
Jul 20, 2011	30.52	30.53	30.28	30.42	8,895,932	-0.02(-0.08%)
Jul 19, 2011	30.24	30.47	30.23	30.44	12,439,686	+0.45(+1.51%)
Jul 18, 2011	30.27	30.37	29.85	29.99	21,041,314	-0.36(-1.19%)
Jul 15, 2011	30.23	30.39	30.09	30.35	17,511,044	+0.27(+0.89%)
Jul 14, 2011	30.44	30.62	30.01	30.08	14,089,974	-0.29(-0.96%)
Jul 13, 2011	30.31	30.70	30.25	30.37	13,422,612	+0.26(+0.87%)
Jul 12, 2011	30.02	30.42	30.02	30.11	11,127,497	-0.12(-0.41%)
Jul 11, 2011	30.40	30.54	30.07	30.24	15,073,652	-0.62(-2.01%)
Jul 08, 2011	30.62	30.88	30.53	30.86	14,825,633	-0.23(-0.75%)
Jul 07, 2011	30.99	31.23	30.87	31.09	15,085,013	+0.46(+1.49%)
Jul 06, 2011	30.40	30.75	30.30	30.63	19,082,688	+0.12(+0.40%)
Jul 05, 2011	30.45	30.61	30.34	30.51	13,742,072	+0.04(+0.13%)

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.