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 (%)
Feb 27, 2004	18.80	18.96	18.76	18.86	2,303,105	+0.10(+0.52%)
Feb 26, 2004	18.72	18.79	18.62	18.76	877,359	+0.00(+0.00%)
Feb 25, 2004	18.69	18.81	18.67	18.76	1,490,914	+0.03(+0.15%)
Feb 24, 2004	18.59	18.88	18.59	18.74	2,321,460	+0.08(+0.45%)
Feb 23, 2004	18.69	18.74	18.60	18.65	1,324,577	+0.01(+0.04%)
Feb 20, 2004	18.85	18.86	18.45	18.64	1,833,832	-0.16(-0.86%)
Feb 19, 2004	18.79	19.02	18.73	18.81	1,106,873	+0.12(+0.64%)
Feb 18, 2004	18.79	18.86	18.63	18.69	1,322,869	-0.08(-0.41%)
Feb 17, 2004	18.71	18.80	18.69	18.76	821,013	+0.20(+1.06%)
Feb 13, 2004	18.69	18.81	18.50	18.57	549,808	-0.15(-0.79%)
Feb 12, 2004	18.76	18.83	18.69	18.72	747,733	-0.06(-0.30%)
Feb 11, 2004	18.33	18.79	18.33	18.77	2,325,302	+0.45(+2.46%)
Feb 10, 2004	18.24	18.38	18.19	18.32	2,238,647	+0.10(+0.54%)
Feb 09, 2004	18.27	18.32	18.17	18.22	479,944	+0.01(+0.08%)
Feb 06, 2004	17.86	18.22	17.86	18.21	738,627	+0.37(+2.05%)
Feb 05, 2004	17.56	17.92	17.56	17.84	1,124,944	+0.22(+1.24%)
Feb 04, 2004	17.70	17.75	17.52	17.63	808,633	-0.12(-0.67%)
Feb 03, 2004	17.79	17.88	17.72	17.75	380,341	-0.10(-0.55%)

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.