Indicators

MATERIALS (NY: XLB )

92.31 +0.16 (+0.17%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		53.28	53.28	53.28	0	-0.10(-0.18%)
Dec 28, 2017	53.20	53.39	53.08	53.38	1,778,362	+0.24(+0.45%)
Dec 27, 2017	53.17	53.24	53.10	53.14	4,756,212	+0.07(+0.13%)
Dec 26, 2017	53.14	53.20	53.03	53.07	1,855,727	-0.04(-0.08%)
Dec 22, 2017	53.00	53.16	52.89	53.11	3,414,512	+0.20(+0.38%)
Dec 21, 2017	52.96	53.03	52.71	52.91	3,648,912	+0.18(+0.35%)
Dec 20, 2017	52.95	52.98	52.72	52.73	5,405,977	+0.02(+0.03%)
Dec 19, 2017	52.81	52.89	52.66	52.71	3,584,076	-0.06(-0.12%)
Dec 18, 2017	52.35	52.81	52.31	52.77	5,534,108	+0.77(+1.47%)
Dec 15, 2017	51.90	52.15	51.82	52.00	5,713,243	+0.31(+0.59%)
Dec 14, 2017	52.41	52.41	51.67	51.70	4,777,026	-0.58(-1.11%)
Dec 13, 2017	52.17	52.35	52.15	52.28	4,774,096	+0.14(+0.27%)
Dec 12, 2017	52.23	52.30	52.08	52.14	6,866,360	+0.01(+0.02%)
Dec 11, 2017	52.20	52.35	52.05	52.13	5,969,287	+0.07(+0.13%)
Dec 08, 2017	52.12	52.29	51.94	52.06	5,862,485	+0.00(+0.00%)
Dec 07, 2017	51.65	52.07	51.55	52.06	4,087,374	+0.35(+0.68%)
Dec 06, 2017	51.92	52.03	51.69	51.71	4,610,693	-0.31(-0.59%)
Dec 05, 2017	52.29	52.38	52.00	52.01	9,391,986	-0.26(-0.50%)
Dec 04, 2017	52.11	52.70	52.10	52.28	7,447,351	+0.53(+1.03%)

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.