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 (%)
Apr 29, 2022	83.34	84.03	81.20	81.40	11,106,568	-1.67(-2.01%)
Apr 28, 2022	82.18	83.36	80.79	83.07	10,839,299	+1.29(+1.58%)
Apr 27, 2022	81.32	82.71	81.05	81.78	13,605,024	+1.19(+1.47%)
Apr 26, 2022	82.22	82.68	80.55	80.59	11,105,036	-1.26(-1.54%)
Apr 25, 2022	81.21	82.06	79.59	81.85	13,938,741	-0.23(-0.28%)
Apr 22, 2022	84.56	84.58	81.93	82.08	9,831,436	-3.19(-3.74%)
Apr 21, 2022	87.34	87.59	85.03	85.27	8,005,768	-1.42(-1.63%)
Apr 20, 2022	86.28	87.02	86.11	86.69	9,029,786	+0.55(+0.63%)
Apr 19, 2022	85.10	86.32	84.89	86.14	5,286,124	+0.80(+0.94%)
Apr 18, 2022	85.20	85.84	85.05	85.34	6,498,687	+0.08(+0.09%)
Apr 14, 2022	85.64	86.28	85.21	85.26	6,614,127	-0.29(-0.34%)
Apr 13, 2022	84.47	85.59	84.13	85.55	8,910,791	+1.24(+1.48%)
Apr 12, 2022	84.70	85.41	83.96	84.30	7,489,700	+0.02(+0.02%)
Apr 11, 2022	84.43	85.19	84.18	84.29	6,406,323	-0.42(-0.50%)
Apr 08, 2022	84.68	85.26	84.24	84.71	5,385,214	+0.52(+0.61%)
Apr 07, 2022	83.75	84.53	83.17	84.19	6,021,420	+0.55(+0.65%)
Apr 06, 2022	84.07	84.10	82.92	83.64	8,771,644	-0.98(-1.15%)
Apr 05, 2022	85.25	85.84	84.37	84.62	5,983,908	-0.68(-0.80%)
Apr 04, 2022	85.42	85.42	84.54	85.30	6,014,413	+0.02(+0.02%)

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.