Indicators

MATERIALS (NY: XLB )

96.92 -0.17 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	39.19	39.83	39.08	39.36	9,461,152	-0.16(-0.40%)
Jan 29, 2015	39.06	39.58	38.80	39.52	7,219,280	+0.51(+1.31%)
Jan 28, 2015	39.78	39.86	38.94	39.01	7,001,297	-0.72(-1.81%)
Jan 27, 2015	39.44	40.01	39.27	39.72	5,472,172	-0.27(-0.68%)
Jan 26, 2015	39.80	40.04	39.62	40.00	3,757,305	+0.17(+0.44%)
Jan 23, 2015	40.37	40.37	39.79	39.82	6,102,535	-0.63(-1.55%)
Jan 22, 2015	40.14	40.52	39.87	40.45	7,001,125	+0.50(+1.26%)
Jan 21, 2015	39.48	39.99	39.38	39.95	5,635,952	+0.39(+0.98%)
Jan 20, 2015	39.76	39.81	39.18	39.56	4,902,900	+0.07(+0.17%)
Jan 16, 2015	38.93	39.55	38.82	39.49	6,615,683	+0.62(+1.59%)
Jan 15, 2015	39.12	39.48	38.87	38.87	7,094,495	-0.07(-0.19%)
Jan 14, 2015	38.72	39.00	38.33	38.95	8,104,077	-0.46(-1.17%)
Jan 13, 2015	40.08	40.19	39.10	39.41	7,094,083	-0.45(-1.12%)
Jan 12, 2015	39.76	40.02	39.41	39.86	5,643,872	-0.09(-0.23%)
Jan 09, 2015	40.33	40.42	39.76	39.95	8,300,537	-0.21(-0.51%)
Jan 08, 2015	39.62	40.26	39.52	40.15	9,206,724	+0.93(+2.38%)
Jan 07, 2015	39.07	39.34	38.92	39.22	4,313,750	+0.44(+1.13%)
Jan 06, 2015	39.24	39.37	38.58	38.78	6,124,100	-0.35(-0.89%)
Jan 05, 2015	39.85	39.96	38.96	39.13	6,516,343	-1.02(-2.55%)

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.