Indicators

MATERIALS (NY: XLB )

91.14 +1.07 (+1.19%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	79.46	80.36	79.31	79.84	8,759,023	+0.36(+0.45%)
Feb 27, 2023	79.72	80.23	79.40	79.48	6,630,879	+0.26(+0.33%)
Feb 24, 2023	77.36	79.32	76.95	79.22	9,556,270	+0.53(+0.67%)
Feb 23, 2023	78.90	79.23	77.53	78.69	5,735,605	+0.09(+0.11%)
Feb 22, 2023	78.37	78.98	77.97	78.60	6,081,753	+0.59(+0.75%)
Feb 21, 2023	78.91	79.19	77.90	78.02	6,047,243	-1.31(-1.65%)
Feb 17, 2023	79.52	79.60	78.89	79.32	3,819,016	-0.75(-0.94%)
Feb 16, 2023	79.87	81.01	79.68	80.08	4,444,794	-0.92(-1.13%)
Feb 15, 2023	80.11	81.01	79.89	80.99	4,077,480	+0.35(+0.44%)
Feb 14, 2023	80.11	80.86	79.72	80.64	4,209,745	+0.19(+0.23%)
Feb 13, 2023	80.17	80.62	79.66	80.46	2,817,730	+0.42(+0.52%)
Feb 10, 2023	79.57	80.15	79.09	80.04	3,595,383	+0.29(+0.37%)
Feb 09, 2023	81.54	81.72	79.38	79.74	8,538,041	-1.17(-1.45%)
Feb 08, 2023	81.14	81.92	80.86	80.92	5,393,995	-0.65(-0.80%)
Feb 07, 2023	80.38	81.77	80.34	81.57	7,740,998	+1.08(+1.35%)
Feb 06, 2023	80.66	80.98	80.06	80.49	6,418,242	-0.90(-1.10%)
Feb 03, 2023	81.97	82.62	81.27	81.38	6,085,741	-1.49(-1.80%)
Feb 02, 2023	82.78	83.12	81.64	82.88	6,317,378	-0.26(-0.32%)

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.