Indicators

MATERIALS (NY: XLB )

91.78 -0.06 (-0.07%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	30.60	30.76	30.53	30.59	12,214,888	+0.06(+0.18%)
Feb 27, 2013	29.92	30.64	29.91	30.53	16,248,259	+0.53(+1.77%)
Feb 26, 2013	29.93	30.06	29.71	30.00	15,129,056	+0.32(+1.07%)
Feb 25, 2013	30.53	30.55	29.68	29.68	16,760,602	-0.70(-2.30%)
Feb 22, 2013	30.14	30.38	30.09	30.38	9,103,236	+0.40(+1.33%)
Feb 21, 2013	30.18	30.21	29.80	29.99	17,006,596	-0.28(-0.92%)
Feb 20, 2013	31.07	31.09	30.26	30.26	14,516,480	-0.87(-2.81%)
Feb 19, 2013	31.26	31.38	31.12	31.14	7,551,992	-0.14(-0.43%)
Feb 15, 2013	31.35	31.39	31.15	31.27	16,813,360	-0.01(-0.03%)
Feb 14, 2013	31.30	31.34	31.18	31.28	8,487,750	-0.10(-0.33%)
Feb 13, 2013	31.38	31.47	31.28	31.38	7,737,391	+0.11(+0.36%)
Feb 12, 2013	31.18	31.32	31.11	31.27	8,847,322	+0.02(+0.05%)
Feb 11, 2013	31.33	31.33	31.15	31.26	4,518,245	-0.04(-0.13%)
Feb 08, 2013	31.19	31.32	31.12	31.30	7,204,253	+0.18(+0.59%)
Feb 07, 2013	31.25	31.30	30.88	31.11	9,923,188	-0.17(-0.53%)
Feb 06, 2013	31.19	31.31	31.14	31.28	8,148,310	+0.19(+0.61%)
Feb 04, 2013	31.18	31.27	31.07	31.09	6,745,566	-0.30(-0.96%)

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.