Indicators

MATERIALS (NY: XLB )

94.07 -0.67 (-0.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	23.13	23.13	22.80	23.02	20,985,764	+0.01(+0.03%)
Feb 25, 2010	22.72	23.05	22.50	23.01	28,000,682	-0.06(-0.28%)
Feb 24, 2010	23.15	23.35	22.94	23.07	21,850,516	-0.05(-0.20%)
Feb 23, 2010	23.42	23.54	22.98	23.12	27,482,214	-0.37(-1.59%)
Feb 22, 2010	23.68	23.80	23.40	23.49	15,734,900	-0.10(-0.43%)
Feb 19, 2010	23.29	23.72	23.27	23.59	20,821,462	+0.13(+0.56%)
Feb 18, 2010	23.11	23.54	23.09	23.46	26,864,160	+0.25(+1.07%)
Feb 17, 2010	23.34	23.45	23.05	23.21	40,231,260	+0.01(+0.06%)
Feb 16, 2010	22.91	23.24	22.90	23.20	14,389,996	+0.57(+2.52%)
Feb 12, 2010	22.27	22.63	22.63	22.63	26,856,944	-0.04(-0.19%)
Feb 11, 2010	22.28	22.70	22.17	22.67	26,649,950	+0.38(+1.70%)
Feb 10, 2010	22.48	22.52	22.01	22.29	29,497,332	-0.15(-0.68%)
Feb 09, 2010	22.25	22.68	22.10	22.45	39,339,708	+0.53(+2.43%)
Feb 08, 2010	22.31	22.45	21.89	21.91	28,018,882	-0.36(-1.61%)
Feb 05, 2010	21.93	22.28	21.54	22.27	44,140,408	+0.41(+1.87%)
Feb 04, 2010	22.40	22.47	21.85	21.86	31,216,908	-0.85(-3.73%)
Feb 03, 2010	22.88	23.10	22.64	22.71	24,781,350	-0.26(-1.15%)
Feb 02, 2010	23.00	23.09	22.67	22.97	21,952,288	+0.43(+1.93%)

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.