Indicators

MATERIALS (NY: XLB )

88.26 -0.39 (-0.44%)

Streaming Delayed Price Updated: 1:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.84	22.83	22.54	22.54	7,616,862	-0.29(-1.27%)
Feb 27, 2006	22.94	23.07	22.84	22.84	2,715,850	-0.19(-0.82%)
Feb 24, 2006	23.05	23.10	22.89	23.02	2,684,438	+0.07(+0.28%)
Feb 23, 2006	23.08	23.18	22.92	22.96	3,425,500	-0.12(-0.50%)
Feb 22, 2006	23.06	23.21	22.99	23.07	2,690,500	+0.09(+0.41%)
Feb 21, 2006	23.12	23.15	22.89	22.98	3,004,614	+0.01(+0.03%)
Feb 17, 2006	23.04	23.07	22.91	22.97	2,481,917	-0.02(-0.09%)
Feb 16, 2006	22.81	22.99	22.65	22.99	3,643,589	+0.30(+1.31%)
Feb 15, 2006	22.83	23.18	22.50	22.70	3,683,680	-0.10(-0.45%)
Feb 14, 2006	22.23	22.83	22.23	22.80	4,625,473	+0.60(+2.68%)
Feb 13, 2006	22.32	22.49	22.16	22.20	6,078,252	-0.22(-1.00%)
Feb 10, 2006	22.44	22.54	22.11	22.43	4,010,194	-0.04(-0.19%)
Feb 09, 2006	22.49	22.78	22.42	22.47	2,919,197	+0.07(+0.32%)
Feb 08, 2006	22.36	22.44	22.19	22.40	3,330,439	+0.04(+0.16%)
Feb 07, 2006	22.84	22.92	22.14	22.36	8,407,934	-0.60(-2.62%)
Feb 06, 2006	22.73	22.99	22.70	22.97	4,000,412	+0.41(+1.80%)
Feb 03, 2006	22.73	22.78	22.52	22.56	3,852,172	-0.20(-0.89%)
Feb 02, 2006	23.08	23.23	22.74	22.76	4,949,369	-0.34(-1.48%)

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.