Indicators

MATERIALS (NY: XLB )

94.07 -0.67 (-0.71%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	42.19	42.19	41.82	41.93	3,924,323	-0.27(-0.65%)
May 28, 2015	42.03	42.23	41.95	42.20	2,102,767	+0.11(+0.26%)
May 27, 2015	41.82	42.16	41.77	42.09	3,371,246	+0.27(+0.65%)
May 26, 2015	42.14	42.14	41.66	41.82	4,571,824	-0.53(-1.25%)
May 22, 2015	42.38	42.35	42.35	42.35	2,117,779	-0.05(-0.12%)
May 21, 2015	42.27	42.49	42.14	42.40	2,304,756	+0.15(+0.35%)
May 20, 2015	42.35	42.39	42.14	42.25	2,660,034	-0.02(-0.06%)
May 19, 2015	42.43	42.50	42.15	42.28	3,276,512	-0.21(-0.49%)
May 18, 2015	42.49	42.62	42.39	42.48	3,247,595	-0.19(-0.45%)
May 15, 2015	42.43	42.67	42.33	42.67	3,777,951	+0.21(+0.49%)
May 14, 2015	42.23	42.50	42.23	42.47	3,813,662	+0.44(+1.04%)
May 13, 2015	41.96	42.21	41.87	42.03	4,603,717	-0.05(-0.12%)
May 12, 2015	42.37	42.37	42.05	42.08	4,556,442	-0.45(-1.05%)
May 11, 2015	42.70	42.76	42.46	42.52	4,969,721	-0.20(-0.47%)
May 08, 2015	42.54	42.90	42.53	42.72	5,589,835	+0.67(+1.60%)
May 07, 2015	41.64	42.09	41.52	42.05	7,520,494	+0.18(+0.44%)
May 06, 2015	42.10	42.19	41.72	41.87	6,054,058	+0.01(+0.02%)
May 05, 2015	42.25	42.57	41.76	41.86	4,540,136	-0.48(-1.13%)
May 04, 2015	42.58	42.66	42.33	42.34	5,009,534	-0.12(-0.27%)

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.