Indicators

MATERIALS (NY: XLB )

89.64 +0.66 (+0.74%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.08	48.13	47.57	47.61	5,176,287	-0.37(-0.76%)
Jul 28, 2017	48.19	48.34	47.79	47.97	5,384,437	-0.17(-0.36%)
Jul 27, 2017	48.37	48.46	47.92	48.15	4,349,258	-0.17(-0.36%)
Jul 26, 2017	48.58	48.58	48.25	48.32	4,375,285	-0.30(-0.61%)
Jul 25, 2017	48.52	48.72	48.45	48.62	5,228,372	+0.51(+1.07%)
Jul 24, 2017	48.09	48.17	47.90	48.10	3,169,096	-0.04(-0.09%)
Jul 21, 2017	48.00	48.15	47.93	48.15	3,125,927	+0.01(+0.02%)
Jul 20, 2017	48.38	48.40	47.98	48.14	5,188,576	-0.36(-0.74%)
Jul 19, 2017	48.05	48.52	48.05	48.49	3,928,897	+0.46(+0.96%)
Jul 18, 2017	48.10	48.11	47.85	48.03	2,659,711	-0.20(-0.42%)
Jul 17, 2017	48.16	48.35	48.06	48.23	3,431,662	+0.10(+0.20%)
Jul 14, 2017	48.07	48.23	47.94	48.14	3,735,331	+0.24(+0.51%)
Jul 13, 2017	47.99	48.07	47.82	47.89	2,448,653	-0.05(-0.11%)
Jul 12, 2017	47.65	47.99	47.57	47.94	3,325,708	+0.55(+1.16%)
Jul 11, 2017	47.47	47.52	47.11	47.40	2,305,427	-0.07(-0.15%)
Jul 10, 2017	47.16	47.65	46.97	47.47	4,425,667	+0.30(+0.63%)
Jul 07, 2017	47.00	47.22	46.82	47.17	3,011,067	+0.24(+0.52%)
Jul 06, 2017	46.87	47.18	46.79	46.93	5,657,898	-0.21(-0.44%)
Jul 05, 2017	47.34	47.36	46.98	47.13	6,548,911	-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.