Indicators

MATERIALS (NY: XLB )

94.47 +0.82 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.20	19.58	19.07	19.56	10,825,292	+0.57(+2.99%)
May 28, 2009	18.85	19.03	18.54	18.99	12,188,406	+0.33(+1.78%)
May 27, 2009	19.28	19.33	18.61	18.66	10,025,649	-0.73(-3.75%)
May 26, 2009	18.84	19.41	18.59	19.38	10,956,847	+0.45(+2.40%)
May 22, 2009	19.10	19.19	18.79	18.93	11,700,384	-0.07(-0.38%)
May 21, 2009	19.15	19.18	18.75	19.00	18,358,184	-0.43(-2.22%)
May 20, 2009	19.69	20.17	19.36	19.43	21,407,838	+0.09(+0.45%)
May 19, 2009	19.18	19.53	19.15	19.35	8,395,231	+0.22(+1.17%)
May 18, 2009	18.80	19.17	18.66	19.13	16,753,721	+0.53(+2.86%)
May 15, 2009	18.71	18.93	18.33	18.59	21,758,568	+0.06(+0.35%)
May 14, 2009	18.28	18.77	18.20	18.53	16,064,905	+0.16(+0.86%)
May 13, 2009	18.84	18.86	18.18	18.37	14,302,472	-0.83(-4.33%)
May 12, 2009	19.09	19.31	18.85	19.20	9,386,437	+0.19(+1.00%)
May 11, 2009	18.94	19.16	18.79	19.01	8,150,192	-0.28(-1.46%)
May 08, 2009	19.06	19.43	19.01	19.29	9,967,294	+0.59(+3.18%)
May 07, 2009	19.84	19.88	18.66	18.70	15,206,974	-0.83(-4.26%)
May 06, 2009	19.73	19.79	19.34	19.53	21,493,240	+0.08(+0.41%)
May 05, 2009	19.61	19.65	19.20	19.45	8,683,452	-0.09(-0.48%)
May 04, 2009	19.48	19.61	19.37	19.54	18,530,042	+1.02(+5.52%)

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.