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 (%)
Sep 29, 2023	78.60	78.61	77.52	77.73	5,919,320	-0.13(-0.17%)
Sep 28, 2023	77.16	78.13	77.16	77.85	4,748,970	+0.83(+1.08%)
Sep 27, 2023	77.42	77.52	76.57	77.02	5,574,476	-0.01(-0.01%)
Sep 26, 2023	77.69	78.10	76.82	77.03	5,534,040	-1.13(-1.44%)
Sep 25, 2023	77.25	78.20	77.82	78.16	4,166,641	+0.61(+0.79%)
Sep 22, 2023	77.83	78.22	77.41	77.55	6,081,402	-0.08(-0.10%)
Sep 21, 2023	78.69	78.72	77.60	77.63	6,851,663	-1.59(-2.01%)
Sep 20, 2023	80.37	80.57	79.17	79.22	4,699,183	-0.84(-1.05%)
Sep 19, 2023	80.08	80.43	79.37	80.06	4,127,399	-0.07(-0.09%)
Sep 18, 2023	80.37	80.55	79.88	80.13	3,722,346	-0.33(-0.42%)
Sep 15, 2023	81.14	81.50	80.33	80.46	7,095,962	-0.91(-1.11%)
Sep 14, 2023	81.07	81.53	80.77	81.37	4,401,622	+1.13(+1.41%)
Sep 13, 2023	80.67	80.84	80.01	80.24	4,656,467	-0.47(-0.59%)
Sep 12, 2023	80.63	81.08	80.53	80.71	4,275,858	-0.19(-0.23%)
Sep 11, 2023	81.07	81.46	80.74	80.90	4,097,743	+0.34(+0.43%)
Sep 08, 2023	80.32	80.90	80.31	80.55	3,547,233	+0.08(+0.10%)
Sep 07, 2023	80.51	80.80	79.88	80.47	4,505,913	-0.36(-0.45%)
Sep 06, 2023	80.73	81.21	80.21	80.84	4,725,180	-0.18(-0.22%)
Sep 05, 2023	82.41	82.48	81.02	81.02	6,562,249	-1.53(-1.85%)

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.