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 (%)
Apr 28, 2017	46.09	46.23	45.80	45.80	4,681,133	-0.39(-0.84%)
Apr 27, 2017	46.23	46.33	45.89	46.19	5,335,777	-0.10(-0.22%)
Apr 26, 2017	46.23	46.45	46.12	46.29	3,669,526	-0.01(-0.02%)
Apr 25, 2017	45.97	46.36	45.94	46.30	9,202,660	+0.73(+1.61%)
Apr 24, 2017	45.54	45.68	45.46	45.57	6,450,223	+0.52(+1.15%)
Apr 21, 2017	45.07	45.17	44.93	45.05	4,161,624	-0.05(-0.11%)
Apr 20, 2017	44.81	45.28	44.77	45.10	4,715,187	+0.49(+1.10%)
Apr 19, 2017	44.71	44.83	44.53	44.61	3,626,977	+0.06(+0.14%)
Apr 18, 2017	44.40	44.69	44.35	44.55	2,939,500	-0.05(-0.12%)
Apr 17, 2017	44.40	44.62	44.32	44.60	4,462,104	+0.32(+0.72%)
Apr 13, 2017	44.63	44.71	44.25	44.28	4,858,965	-0.43(-0.97%)
Apr 12, 2017	45.21	45.29	44.68	44.71	4,507,105	-0.56(-1.24%)
Apr 11, 2017	45.26	45.36	45.02	45.27	4,537,132	-0.12(-0.27%)
Apr 10, 2017	45.39	45.52	45.22	45.40	4,010,833	+0.01(+0.02%)
Apr 07, 2017	45.30	45.54	45.25	45.39	2,932,550	-0.04(-0.10%)
Apr 06, 2017	45.23	45.60	45.09	45.43	3,571,099	+0.24(+0.53%)
Apr 05, 2017	45.36	45.73	45.15	45.19	5,799,135	-0.03(-0.08%)
Apr 04, 2017	45.02	45.24	44.90	45.22	3,781,211	+0.16(+0.36%)

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.