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 29, 2016	41.49	41.53	41.11	41.40	5,025,037	-0.21(-0.51%)
Jul 28, 2016	41.58	41.75	41.37	41.61	4,310,982	-0.06(-0.14%)
Jul 27, 2016	41.66	41.82	41.37	41.67	5,006,525	+0.05(+0.12%)
Jul 26, 2016	41.30	41.65	41.27	41.62	4,906,624	+0.31(+0.76%)
Jul 25, 2016	41.33	41.33	41.03	41.31	5,691,097	-0.07(-0.16%)
Jul 22, 2016	41.31	41.47	41.20	41.38	4,574,110	+0.11(+0.27%)
Jul 21, 2016	41.55	41.55	41.11	41.27	4,263,504	-0.26(-0.61%)
Jul 20, 2016	41.40	41.63	41.21	41.52	4,718,574	+0.02(+0.04%)
Jul 19, 2016	41.53	41.68	41.33	41.50	4,133,527	-0.25(-0.59%)
Jul 18, 2016	41.48	41.79	41.21	41.75	3,475,805	+0.27(+0.66%)
Jul 15, 2016	41.48	41.60	41.37	41.48	4,270,401	+0.14(+0.35%)
Jul 14, 2016	41.13	41.41	41.08	41.33	5,851,464	+0.37(+0.89%)
Jul 13, 2016	40.93	41.03	40.72	40.97	4,622,366	+0.11(+0.27%)
Jul 12, 2016	40.43	41.08	40.41	40.86	7,943,321	+0.73(+1.82%)
Jul 11, 2016	40.07	40.24	39.96	40.13	5,435,998	+0.20(+0.49%)
Jul 08, 2016	39.23	40.01	38.96	39.93	6,164,237	+0.97(+2.49%)
Jul 07, 2016	38.72	39.28	38.72	38.96	5,008,351	+0.10(+0.26%)
Jul 06, 2016	38.57	38.91	38.27	38.86	6,865,687	+0.15(+0.40%)
Jul 05, 2016	39.22	39.37	38.57	38.71	6,550,727	-0.71(-1.81%)

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.