Indicators

MATERIALS (NY: XLB )

88.24 -0.41 (-0.46%)

Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.85	47.90	47.35	47.38	5,200,974	-0.36(-0.76%)
Jul 28, 2017	47.96	48.11	47.56	47.74	5,410,117	-0.17(-0.36%)
Jul 27, 2017	48.14	48.23	47.69	47.92	4,370,000	-0.17(-0.36%)
Jul 26, 2017	48.35	48.35	48.02	48.09	4,396,151	-0.29(-0.61%)
Jul 25, 2017	48.29	48.49	48.22	48.38	5,253,307	+0.51(+1.07%)
Jul 24, 2017	47.86	47.94	47.67	47.87	3,184,210	-0.04(-0.09%)
Jul 21, 2017	47.77	47.93	47.70	47.92	3,140,836	+0.01(+0.02%)
Jul 20, 2017	48.15	48.17	47.76	47.91	5,213,322	-0.36(-0.74%)
Jul 19, 2017	47.82	48.29	47.82	48.26	3,947,635	+0.46(+0.96%)
Jul 18, 2017	47.87	47.88	47.62	47.80	2,672,395	-0.20(-0.42%)
Jul 17, 2017	47.93	48.12	47.83	48.00	3,448,028	+0.10(+0.20%)
Jul 14, 2017	47.84	48.00	47.71	47.91	3,753,146	+0.24(+0.51%)
Jul 13, 2017	47.76	47.84	47.60	47.67	2,460,331	-0.05(-0.11%)
Jul 12, 2017	47.42	47.76	47.34	47.72	3,341,569	+0.55(+1.16%)
Jul 11, 2017	47.24	47.29	46.88	47.17	2,316,423	-0.07(-0.15%)
Jul 10, 2017	46.94	47.43	46.75	47.24	4,446,775	+0.29(+0.63%)
Jul 07, 2017	46.78	47.00	46.60	46.95	3,025,427	+0.24(+0.52%)
Jul 06, 2017	46.65	46.95	46.56	46.70	5,684,882	-0.21(-0.44%)
Jul 05, 2017	47.12	47.14	46.75	46.91	6,580,144	-0.16(-0.33%)

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.