Indicators

MATERIALS (NY: XLB )

91.73 +1.01 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	38.46	38.63	38.32	38.45	7,802,960	+0.09(+0.24%)
Nov 27, 2015	38.36	38.44	38.18	38.36	1,511,247	-0.05(-0.13%)
Nov 25, 2015	38.66	38.41	38.41	38.41	4,945,561	-0.24(-0.63%)
Nov 24, 2015	38.03	38.76	38.03	38.66	7,436,735	+0.32(+0.83%)
Nov 23, 2015	38.34	38.63	38.27	38.34	4,552,552	+0.05(+0.13%)
Nov 20, 2015	38.50	38.67	38.19	38.28	4,435,539	-0.12(-0.31%)
Nov 19, 2015	38.35	38.62	38.34	38.40	6,294,694	-0.04(-0.11%)
Nov 18, 2015	37.91	38.47	37.81	38.44	9,371,492	+0.67(+1.78%)
Nov 17, 2015	37.88	38.15	37.67	37.77	15,164,109	-0.04(-0.11%)
Nov 16, 2015	37.41	37.84	37.28	37.81	9,194,580	+0.48(+1.28%)
Nov 13, 2015	36.84	37.53	36.78	37.33	8,422,630	+0.47(+1.28%)
Nov 12, 2015	37.23	37.28	36.86	36.86	10,729,565	-0.76(-2.01%)
Nov 11, 2015	37.66	37.74	37.39	37.62	7,467,710	+0.04(+0.11%)
Nov 10, 2015	37.72	37.84	37.35	37.58	5,832,727	-0.28(-0.73%)
Nov 09, 2015	37.94	38.11	37.52	37.86	6,400,580	-0.26(-0.68%)
Nov 06, 2015	37.70	38.18	37.65	38.12	5,472,159	+0.10(+0.27%)
Nov 05, 2015	38.16	38.16	37.71	38.02	12,231,128	-0.19(-0.51%)
Nov 04, 2015	38.39	38.66	38.19	38.21	8,135,783	-0.25(-0.66%)
Nov 03, 2015	38.21	38.75	38.18	38.46	9,042,882	+0.15(+0.39%)

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.