Indicators

MATERIALS (NY: XLB )

91.37 -0.66 (-0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.16	51.34	50.56	51.16	8,005,002	+0.01(+0.02%)
May 28, 2020	51.40	51.57	50.66	51.16	5,944,165	+0.47(+0.93%)
May 27, 2020	50.75	51.02	50.04	50.68	7,577,357	+0.51(+1.01%)
May 26, 2020	49.95	50.44	49.77	50.18	4,457,534	+1.34(+2.74%)
May 22, 2020	48.86	48.93	48.46	48.84	4,045,147	-0.07(-0.15%)
May 21, 2020	49.24	49.50	48.73	48.91	5,685,069	-0.47(-0.95%)
May 20, 2020	49.25	49.92	49.25	49.38	4,117,592	+0.78(+1.59%)
May 19, 2020	48.89	49.29	48.56	48.61	5,302,765	-0.47(-0.96%)
May 18, 2020	48.55	49.47	48.43	49.08	4,796,438	+2.14(+4.56%)
May 15, 2020	46.24	46.98	46.01	46.94	5,289,416	+0.41(+0.87%)
May 14, 2020	45.12	46.53	44.58	46.53	5,875,027	+0.56(+1.22%)
May 13, 2020	46.73	46.92	45.55	45.97	5,707,195	-0.99(-2.10%)
May 12, 2020	47.84	48.14	46.96	46.96	4,551,858	-0.73(-1.53%)
May 11, 2020	47.62	47.91	47.20	47.69	4,799,504	-0.74(-1.52%)
May 08, 2020	47.97	48.49	47.82	48.42	4,100,310	+1.14(+2.40%)
May 07, 2020	46.80	47.71	46.74	47.29	4,468,262	+0.95(+2.05%)
May 06, 2020	47.28	47.64	46.29	46.34	4,067,585	-0.81(-1.72%)
May 05, 2020	47.45	47.79	47.05	47.15	4,895,314	+0.12(+0.25%)
May 04, 2020	46.50	47.10	46.04	47.03	5,495,179	+0.17(+0.35%)

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.