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 28, 2013	30.45	30.62	30.38	30.44	12,273,499	+0.06(+0.18%)
Feb 27, 2013	29.78	30.50	29.77	30.39	16,326,223	+0.53(+1.78%)
Feb 26, 2013	29.79	29.91	29.57	29.86	15,201,650	+0.32(+1.07%)
Feb 25, 2013	30.39	30.40	29.54	29.54	16,841,024	-0.70(-2.30%)
Feb 22, 2013	29.99	30.24	29.94	30.24	9,146,916	+0.40(+1.33%)
Feb 21, 2013	30.04	30.06	29.66	29.84	17,088,198	-0.28(-0.92%)
Feb 20, 2013	30.93	30.94	30.11	30.12	14,586,134	-0.87(-2.81%)
Feb 19, 2013	31.11	31.23	30.97	30.99	7,588,229	-0.13(-0.43%)
Feb 15, 2013	31.20	31.24	31.00	31.12	16,894,034	-0.01(-0.03%)
Feb 14, 2013	31.15	31.19	31.03	31.13	8,528,477	-0.10(-0.33%)
Feb 13, 2013	31.23	31.32	31.13	31.23	7,774,517	+0.11(+0.36%)
Feb 12, 2013	31.03	31.17	30.97	31.12	8,889,774	+0.02(+0.05%)
Feb 11, 2013	31.18	31.18	31.00	31.11	4,539,925	-0.04(-0.13%)
Feb 08, 2013	31.04	31.17	30.97	31.15	7,238,822	+0.18(+0.59%)
Feb 07, 2013	31.10	31.15	30.74	30.97	9,970,802	-0.17(-0.53%)
Feb 06, 2013	31.04	31.16	30.99	31.13	8,187,408	+0.19(+0.61%)
Feb 04, 2013	31.03	31.12	30.92	30.94	6,777,934	-0.30(-0.96%)

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.