Indicators

MATERIALS (NY: XLB )

91.84 +0.11 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	49.98	50.02	49.31	49.42	9,760,790	-0.61(-1.22%)
Feb 27, 2019	50.00	50.18	49.71	50.03	5,158,806	-0.08(-0.16%)
Feb 26, 2019	50.28	50.43	50.09	50.11	6,897,751	-0.29(-0.57%)
Feb 25, 2019	50.28	50.54	50.17	50.40	6,892,885	+0.32(+0.65%)
Feb 22, 2019	50.11	50.23	49.90	50.08	5,336,479	+0.22(+0.43%)
Feb 21, 2019	50.12	50.24	49.65	49.86	9,526,168	-0.20(-0.39%)
Feb 20, 2019	49.30	50.36	49.23	50.06	12,597,692	+0.84(+1.71%)
Feb 19, 2019	48.73	49.45	48.68	49.21	13,661,724	+0.31(+0.62%)
Feb 15, 2019	48.78	49.03	48.55	48.91	8,518,294	+0.66(+1.36%)
Feb 14, 2019	48.28	48.60	48.12	48.25	5,441,510	-0.25(-0.52%)
Feb 13, 2019	48.71	48.85	48.49	48.50	8,184,144	+0.06(+0.13%)
Feb 12, 2019	47.82	48.50	47.69	48.44	11,216,999	+1.06(+2.24%)
Feb 11, 2019	47.48	47.54	47.16	47.38	4,632,060	+0.07(+0.15%)
Feb 08, 2019	47.09	47.32	46.71	47.31	5,036,388	-0.04(-0.09%)
Feb 07, 2019	47.71	47.80	46.96	47.36	7,093,423	-0.66(-1.38%)
Feb 06, 2019	48.07	48.26	47.93	48.02	5,519,356	-0.29(-0.59%)
Feb 05, 2019	48.06	48.42	48.04	48.31	4,933,422	+0.35(+0.73%)
Feb 04, 2019	47.95	48.00	47.63	47.96	3,963,134	-0.08(-0.17%)

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.