Indicators

MATERIALS (NY: XLB )

92.15 +0.78 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	52.63	53.15	52.62	53.05	4,256,707	+0.45(+0.85%)
Sep 27, 2019	52.83	53.06	52.40	52.61	6,786,129	-0.15(-0.28%)
Sep 26, 2019	52.93	52.96	52.52	52.75	4,431,170	-0.12(-0.22%)
Sep 25, 2019	52.60	52.97	52.37	52.87	5,038,471	+0.27(+0.52%)
Sep 24, 2019	53.16	53.28	52.43	52.60	9,917,502	-0.46(-0.86%)
Sep 23, 2019	52.82	53.22	52.81	53.05	3,368,797	-0.13(-0.24%)
Sep 20, 2019	53.50	53.60	52.94	53.18	5,701,072	-0.12(-0.23%)
Sep 19, 2019	53.34	53.61	53.20	53.30	3,601,186	+0.09(+0.17%)
Sep 18, 2019	53.20	53.30	52.73	53.21	4,500,888	+0.03(+0.05%)
Sep 17, 2019	52.73	53.30	52.57	53.19	4,504,259	+0.43(+0.81%)
Sep 16, 2019	53.48	53.67	52.71	52.76	5,219,143	-0.88(-1.64%)
Sep 13, 2019	53.40	53.80	53.34	53.64	6,035,172	+0.58(+1.09%)
Sep 12, 2019	53.01	53.27	52.66	53.06	11,823,784	+0.41(+0.78%)
Sep 11, 2019	52.27	52.68	51.92	52.65	5,962,566	+0.50(+0.96%)
Sep 10, 2019	51.60	52.16	51.51	52.15	5,490,124	+0.51(+0.98%)
Sep 09, 2019	52.03	52.05	51.54	51.64	7,554,544	-0.27(-0.52%)
Sep 06, 2019	51.82	52.05	51.60	51.92	4,357,443	+0.20(+0.39%)
Sep 05, 2019	52.01	52.20	51.67	51.72	6,421,269	+0.08(+0.16%)
Sep 04, 2019	51.46	51.67	51.30	51.64	6,551,309	+0.63(+1.23%)

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.