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 (%)
Sep 30, 2013	33.58	33.91	33.48	33.79	7,053,043	-0.12(-0.36%)
Sep 27, 2013	34.07	34.17	33.88	33.91	4,720,145	-0.41(-1.20%)
Sep 26, 2013	34.24	34.46	34.14	34.32	7,267,542	+0.23(+0.66%)
Sep 25, 2013	34.09	34.29	34.01	34.09	5,295,346	+0.09(+0.26%)
Sep 24, 2013	34.01	34.26	33.92	34.01	4,337,267	-0.02(-0.05%)
Sep 23, 2013	34.18	34.29	34.01	34.02	8,151,780	-0.26(-0.75%)
Sep 20, 2013	34.77	34.77	34.24	34.28	13,664,863	-0.40(-1.16%)
Sep 19, 2013	34.94	35.04	34.60	34.68	7,752,447	-0.12(-0.36%)
Sep 18, 2013	34.07	34.85	33.94	34.80	12,486,724	+0.78(+2.31%)
Sep 17, 2013	34.07	34.17	33.96	34.02	5,810,978	-0.10(-0.28%)
Sep 16, 2013	34.18	34.28	34.00	34.12	10,545,592	+0.38(+1.11%)
Sep 13, 2013	33.61	33.80	33.51	33.74	9,264,847	+0.22(+0.67%)
Sep 12, 2013	33.72	33.81	33.46	33.52	7,448,339	-0.35(-1.04%)
Sep 11, 2013	33.68	33.89	33.52	33.87	7,714,673	+0.20(+0.61%)
Sep 10, 2013	33.60	33.78	33.48	33.66	9,028,405	+0.30(+0.90%)
Sep 09, 2013	32.97	33.40	32.96	33.36	6,795,416	+0.50(+1.51%)
Sep 06, 2013	33.16	33.18	32.73	32.87	6,232,108	-0.04(-0.12%)
Sep 05, 2013	32.87	33.01	32.82	32.91	6,878,295	+0.06(+0.17%)
Sep 04, 2013	32.48	32.89	32.39	32.85	5,397,067	+0.30(+0.93%)

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.