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 (%)
Nov 30, 2020	66.43	66.49	65.51	65.86	5,342,998	-0.67(-1.00%)
Nov 27, 2020	66.48	66.77	66.21	66.53	2,476,331	+0.34(+0.52%)
Nov 25, 2020	66.76	66.79	66.06	66.18	4,252,654	-0.70(-1.04%)
Nov 24, 2020	65.86	67.07	65.78	66.88	6,615,517	+1.62(+2.49%)
Nov 23, 2020	65.23	65.65	64.95	65.25	4,828,541	+0.54(+0.83%)
Nov 20, 2020	64.75	65.01	64.43	64.72	4,774,373	-0.06(-0.09%)
Nov 19, 2020	64.34	64.87	63.83	64.77	4,023,541	+0.27(+0.42%)
Nov 18, 2020	65.25	65.44	64.48	64.50	4,981,637	-0.54(-0.83%)
Nov 17, 2020	64.87	65.19	64.22	65.04	7,488,230	-0.24(-0.37%)
Nov 16, 2020	65.05	65.37	64.55	65.28	5,909,341	+1.26(+1.97%)
Nov 13, 2020	63.41	64.21	63.39	64.02	5,970,122	+1.09(+1.72%)
Nov 12, 2020	64.00	64.05	62.53	62.94	5,957,315	-1.35(-2.11%)
Nov 11, 2020	65.31	65.31	63.86	64.29	6,917,864	-0.97(-1.49%)
Nov 10, 2020	64.77	65.41	64.69	65.26	10,590,974	+0.76(+1.18%)
Nov 09, 2020	66.11	67.17	64.41	64.50	17,714,952	+1.42(+2.25%)
Nov 06, 2020	63.29	63.65	62.82	63.08	6,549,187	+0.16(+0.25%)
Nov 05, 2020	61.85	63.40	61.80	62.93	9,543,695	+2.47(+4.08%)
Nov 04, 2020	61.22	61.61	59.90	60.46	11,962,087	-1.05(-1.70%)
Nov 03, 2020	61.28	61.83	60.87	61.51	9,581,734	+0.95(+1.56%)

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.