Indicators

MATERIALS (NY: XLB )

89.52 +0.55 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	89.01	89.90	88.99	89.52	3,137,165	+0.55(+0.62%)
Apr 25, 2024	88.34	89.17	87.55	88.97	4,609,872	+0.63(+0.71%)
Apr 24, 2024	87.92	88.42	87.66	88.34	4,776,903	+0.06(+0.07%)
Apr 23, 2024	87.94	88.71	87.77	88.28	5,735,051	-0.77(-0.86%)
Apr 22, 2024	88.47	89.52	88.13	89.05	4,141,802	+0.09(+0.10%)
Apr 19, 2024	89.26	89.64	88.63	88.96	5,054,520	-0.07(-0.08%)
Apr 18, 2024	89.72	89.78	88.61	89.03	3,749,009	+0.03(+0.03%)
Apr 17, 2024	89.40	89.80	88.73	89.00	4,578,374	+0.20(+0.23%)
Apr 16, 2024	89.00	89.28	88.49	88.80	6,777,894	-0.69(-0.77%)
Apr 15, 2024	90.88	91.22	89.18	89.49	5,753,243	-0.43(-0.48%)
Apr 12, 2024	91.27	91.45	89.52	89.92	6,056,589	-1.62(-1.77%)
Apr 11, 2024	91.70	91.93	91.06	91.54	4,950,253	-0.07(-0.08%)
Apr 10, 2024	91.63	92.16	91.28	91.61	7,056,707	-1.45(-1.56%)
Apr 09, 2024	93.56	93.59	92.11	93.06	5,675,346	+0.22(+0.24%)
Apr 08, 2024	93.07	93.17	92.59	92.84	3,260,967	+0.07(+0.08%)
Apr 05, 2024	91.93	92.89	91.84	92.77	4,902,263	+0.83(+0.90%)
Apr 04, 2024	93.39	93.72	91.73	91.94	6,329,346	-0.94(-1.01%)
Apr 03, 2024	92.43	93.00	92.35	92.88	5,011,467	+0.55(+0.60%)
Apr 02, 2024	92.58	92.66	91.92	92.33	4,785,379	-0.34(-0.37%)

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.