Indicators

MATERIALS (NY: XLB )

89.52 +0.55 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	39.37	40.02	39.27	39.55	9,416,043	-0.16(-0.40%)
Jan 29, 2015	39.24	39.77	38.99	39.71	7,184,860	+0.51(+1.31%)
Jan 28, 2015	39.97	40.05	39.13	39.19	6,967,916	-0.72(-1.81%)
Jan 27, 2015	39.63	40.20	39.46	39.91	5,446,082	-0.27(-0.68%)
Jan 26, 2015	39.99	40.23	39.81	40.19	3,739,391	+0.17(+0.44%)
Jan 23, 2015	40.56	40.56	39.98	40.01	6,073,439	-0.63(-1.55%)
Jan 22, 2015	40.34	40.71	40.06	40.64	6,967,745	+0.51(+1.26%)
Jan 21, 2015	39.67	40.18	39.57	40.14	5,609,081	+0.39(+0.98%)
Jan 20, 2015	39.96	40.01	39.37	39.75	4,879,524	+0.07(+0.17%)
Jan 16, 2015	39.12	39.74	39.00	39.68	6,584,141	+0.62(+1.59%)
Jan 15, 2015	39.31	39.67	39.06	39.06	7,060,670	-0.07(-0.19%)
Jan 14, 2015	38.90	39.19	38.51	39.13	8,065,438	-0.46(-1.17%)
Jan 13, 2015	40.27	40.39	39.28	39.60	7,060,260	-0.45(-1.12%)
Jan 12, 2015	39.95	40.21	39.60	40.05	5,616,963	-0.09(-0.23%)
Jan 09, 2015	40.53	40.62	39.96	40.14	8,260,963	-0.21(-0.51%)
Jan 08, 2015	39.81	40.45	39.71	40.35	9,162,828	+0.94(+2.38%)
Jan 07, 2015	39.26	39.52	39.11	39.41	4,293,183	+0.44(+1.13%)
Jan 06, 2015	39.43	39.56	38.76	38.97	6,094,902	-0.35(-0.89%)
Jan 05, 2015	40.04	40.15	39.15	39.32	6,485,275	-1.03(-2.55%)

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.