Indicators

MATERIALS (NY: XLB )

89.53 +0.90 (+1.02%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.70	53.13	52.64	53.06	5,522,052	+0.44(+0.84%)
Jun 27, 2019	52.52	52.71	52.49	52.62	3,791,611	+0.17(+0.33%)
Jun 26, 2019	52.51	52.67	52.37	52.44	4,613,882	-0.09(-0.17%)
Jun 25, 2019	52.57	52.74	52.36	52.53	6,301,994	+0.03(+0.05%)
Jun 24, 2019	52.32	52.62	52.10	52.51	5,073,744	+0.20(+0.38%)
Jun 21, 2019	52.44	52.53	52.25	52.31	6,423,375	-0.17(-0.32%)
Jun 20, 2019	52.47	52.62	52.02	52.47	7,479,741	+0.66(+1.27%)
Jun 19, 2019	52.10	52.12	51.54	51.82	7,948,488	-0.29(-0.55%)
Jun 18, 2019	51.98	52.46	51.92	52.10	7,639,492	+0.41(+0.78%)
Jun 17, 2019	52.09	52.13	51.63	51.70	8,326,306	-0.48(-0.92%)
Jun 14, 2019	52.29	52.35	52.00	52.18	4,367,428	-0.23(-0.43%)
Jun 13, 2019	52.28	52.46	52.22	52.40	8,198,830	+0.31(+0.59%)
Jun 12, 2019	51.95	52.17	51.88	52.09	3,937,815	+0.17(+0.33%)
Jun 11, 2019	52.23	52.43	51.83	51.92	8,727,371	-0.04(-0.07%)
Jun 10, 2019	52.19	52.27	51.91	51.96	15,930,040	+0.09(+0.17%)
Jun 07, 2019	51.74	52.06	51.63	51.87	25,744,166	+0.46(+0.89%)
Jun 06, 2019	51.06	51.58	50.88	51.41	22,084,608	+0.60(+1.19%)
Jun 05, 2019	50.44	50.92	50.05	50.81	21,854,654	+0.37(+0.73%)
Jun 04, 2019	49.59	50.53	49.30	50.44	19,718,076	+1.38(+2.81%)

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.