Indicators

MATERIALS (NY: XLB )

90.07 +0.54 (+0.60%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	84.17	84.55	83.93	84.41	5,585,998	+0.44(+0.53%)
Jul 28, 2023	84.30	84.30	83.53	83.97	4,127,729	+0.58(+0.70%)
Jul 27, 2023	84.23	84.47	83.31	83.39	7,159,826	-0.54(-0.65%)
Jul 26, 2023	83.63	84.16	83.27	83.93	6,263,109	-0.29(-0.34%)
Jul 25, 2023	83.19	84.53	83.06	84.22	8,896,170	+1.49(+1.80%)
Jul 24, 2023	82.57	82.88	82.21	82.73	4,420,225	+0.26(+0.31%)
Jul 21, 2023	82.23	82.60	81.81	82.47	4,594,015	+0.01(+0.01%)
Jul 20, 2023	82.53	82.65	81.89	82.46	5,002,929	+0.20(+0.24%)
Jul 19, 2023	82.60	82.82	82.01	82.27	5,272,102	-0.44(-0.54%)
Jul 18, 2023	81.76	82.96	81.76	82.71	5,989,045	+0.64(+0.78%)
Jul 17, 2023	81.71	82.23	81.57	82.07	4,606,636	+0.08(+0.10%)
Jul 14, 2023	82.51	82.51	81.62	81.99	5,715,754	-0.48(-0.59%)
Jul 13, 2023	82.11	82.57	81.81	82.47	4,879,363	+0.64(+0.78%)
Jul 12, 2023	81.75	82.08	81.15	81.83	11,717,013	+1.06(+1.32%)
Jul 11, 2023	80.46	80.83	80.11	80.77	4,778,918	+0.79(+0.98%)
Jul 10, 2023	79.43	80.46	79.36	79.98	5,684,731	-0.02(-0.02%)
Jul 07, 2023	79.26	80.80	79.15	80.00	6,937,269	+0.69(+0.87%)
Jul 06, 2023	78.87	79.36	78.10	79.31	9,090,687	-0.58(-0.73%)
Jul 05, 2023	81.02	81.09	79.74	79.89	12,012,504	-2.02(-2.46%)

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.