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 (%)
Nov 28, 2014	40.85	40.89	40.23	40.32	5,935,020	-0.94(-2.27%)
Nov 26, 2014	41.10	41.25	41.25	41.25	2,293,425	+0.03(+0.08%)
Nov 25, 2014	41.38	41.50	41.19	41.22	2,934,050	-0.15(-0.36%)
Nov 24, 2014	41.62	41.62	41.30	41.37	2,611,483	-0.19(-0.45%)
Nov 21, 2014	41.58	41.84	41.40	41.56	11,655,099	+0.50(+1.22%)
Nov 20, 2014	40.64	41.06	40.52	41.06	4,704,507	+0.21(+0.52%)
Nov 19, 2014	40.87	40.98	40.70	40.84	5,902,321	-0.06(-0.14%)
Nov 18, 2014	40.43	40.93	40.43	40.90	6,098,084	+0.48(+1.20%)
Nov 17, 2014	40.39	40.46	40.27	40.42	3,203,056	-0.01(-0.02%)
Nov 14, 2014	40.35	40.51	40.25	40.43	3,863,516	+0.12(+0.31%)
Nov 13, 2014	40.34	40.62	40.08	40.30	5,022,437	+0.01(+0.02%)
Nov 12, 2014	40.16	40.39	40.11	40.30	4,699,048	+0.10(+0.25%)
Nov 11, 2014	39.98	40.23	39.93	40.20	4,401,791	+0.20(+0.49%)
Nov 10, 2014	39.88	40.02	39.78	40.00	4,407,923	+0.11(+0.27%)
Nov 07, 2014	39.75	39.96	39.72	39.89	6,221,291	+0.19(+0.48%)
Nov 06, 2014	39.25	39.78	39.25	39.70	4,665,528	+0.32(+0.81%)
Nov 05, 2014	39.09	39.46	39.06	39.38	7,456,836	+0.38(+0.97%)
Nov 04, 2014	39.31	39.40	38.83	39.01	15,896,857	-0.41(-1.04%)

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.