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 (%)
Jul 31, 2002	14.44	14.47	14.10	14.45	1,291,850	+0.03(+0.19%)
Jul 30, 2002	15.03	15.03	14.32	14.42	289,133	-0.56(-3.75%)
Jul 29, 2002	14.41	15.05	14.40	14.98	918,481	+0.71(+4.97%)
Jul 26, 2002	14.20	14.27	13.97	14.27	228,802	+0.06(+0.45%)
Jul 25, 2002	13.92	14.33	13.75	14.21	124,361	+0.38(+2.74%)
Jul 24, 2002	12.79	13.93	12.76	13.83	1,357,303	+0.78(+5.98%)
Jul 23, 2002	13.16	13.45	13.00	13.05	185,403	-0.08(-0.64%)
Jul 22, 2002	13.77	13.77	13.02	13.14	307,630	-0.64(-4.64%)
Jul 19, 2002	14.22	14.33	13.77	13.77	269,497	-0.86(-5.86%)
Jul 17, 2002	14.69	14.95	14.55	14.63	195,506	-0.51(-3.34%)
Jul 12, 2002	15.28	15.39	15.04	15.14	356,294	-0.15(-1.01%)
Jul 11, 2002	15.39	15.45	15.11	15.29	824,143	-0.23(-1.49%)
Jul 10, 2002	15.85	15.89	15.48	15.52	381,906	-0.47(-2.94%)
Jul 09, 2002	16.23	16.27	15.94	16.00	228,090	-0.17(-1.04%)
Jul 08, 2002	16.16	16.24	16.09	16.16	103,444	+0.04(+0.26%)
Jul 05, 2002	15.85	16.19	15.81	16.12	256,548	+0.40(+2.55%)
Jul 04, 2002	15.74	15.88	15.48	15.72	136,029	+0.00(+0.00%)
Jul 03, 2002	15.74	15.88	15.48	15.72	136,029	-0.15(-0.97%)
Jul 02, 2002	16.28	16.28	15.82	15.88	481,224	-0.32(-2.00%)

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.