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 30, 2014	40.57	40.79	40.43	40.72	15,873,724	+0.14(+0.35%)
Jun 27, 2014	40.41	40.60	40.32	40.58	7,744,152	-0.13(-0.31%)
Jun 26, 2014	40.79	40.88	40.48	40.70	6,646,151	-0.01(-0.02%)
Jun 25, 2014	40.47	40.91	40.47	40.71	8,188,164	+0.32(+0.79%)
Jun 24, 2014	40.68	40.91	40.39	40.39	5,329,534	-0.39(-0.95%)
Jun 23, 2014	40.77	40.90	40.60	40.78	3,584,128	+0.06(+0.14%)
Jun 20, 2014	40.52	40.74	40.47	40.72	5,141,919	+0.25(+0.61%)
Jun 19, 2014	40.60	40.62	40.40	40.47	6,357,428	-0.08(-0.20%)
Jun 18, 2014	40.15	40.58	40.11	40.55	9,828,361	+0.43(+1.08%)
Jun 17, 2014	39.78	40.20	39.76	40.12	7,490,879	+0.08(+0.20%)
Jun 16, 2014	40.06	40.12	39.84	40.04	9,750,207	-0.09(-0.22%)
Jun 13, 2014	39.99	40.18	39.89	40.13	2,996,932	+0.16(+0.39%)
Jun 12, 2014	40.32	40.39	39.88	39.97	4,149,864	-0.34(-0.85%)
Jun 11, 2014	40.42	40.50	40.24	40.32	2,875,233	-0.23(-0.56%)
Jun 10, 2014	40.40	40.55	40.25	40.55	3,226,740	-0.05(-0.12%)
Jun 06, 2014	40.47	40.62	40.40	40.60	3,583,568	+0.20(+0.48%)
Jun 05, 2014	40.30	40.47	39.93	40.40	5,954,411	+0.19(+0.47%)
Jun 04, 2014	40.07	40.33	39.95	40.21	3,516,480	+0.07(+0.16%)
Jun 03, 2014	40.06	40.26	40.02	40.15	3,230,610	-0.09(-0.22%)

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.