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, 2011	29.88	30.31	29.78	30.20	16,139,802	+0.37(+1.23%)
Jun 29, 2011	29.56	29.95	29.45	29.83	18,829,668	+0.47(+1.59%)
Jun 28, 2011	28.97	29.36	28.86	29.36	13,514,927	+0.56(+1.94%)
Jun 27, 2011	28.59	28.91	28.38	28.80	13,190,678	+0.06(+0.21%)
Jun 24, 2011	29.05	29.12	28.64	28.74	16,640,271	-0.18(-0.64%)
Jun 23, 2011	28.46	28.96	28.18	28.92	23,162,386	-0.03(-0.09%)
Jun 22, 2011	28.92	29.28	28.89	28.95	17,527,220	-0.12(-0.41%)
Jun 21, 2011	28.56	29.12	28.56	29.07	19,234,180	+0.73(+2.57%)
Jun 20, 2011	28.26	28.46	28.24	28.34	20,288,346	+0.24(+0.85%)
Jun 17, 2011	28.37	28.45	27.98	28.10	25,231,840	+0.00(+0.00%)
Jun 16, 2011	28.36	28.49	27.74	28.10	34,538,536	-0.28(-0.98%)
Jun 15, 2011	28.76	28.92	28.26	28.38	30,940,326	-0.67(-2.31%)
Jun 14, 2011	28.89	29.18	28.76	29.05	24,356,352	+0.55(+1.93%)
Jun 13, 2011	28.79	28.90	28.30	28.50	17,505,032	-0.17(-0.59%)
Jun 10, 2011	28.86	29.06	28.60	28.67	20,272,912	-0.37(-1.26%)
Jun 09, 2011	28.69	29.20	28.64	29.04	23,035,600	+0.47(+1.66%)
Jun 08, 2011	28.78	28.79	28.47	28.56	22,900,178	-0.30(-1.03%)
Jun 07, 2011	28.97	29.16	28.78	28.86	15,100,763	+0.11(+0.37%)
Jun 06, 2011	29.05	29.24	28.70	28.76	18,738,700	-0.29(-1.00%)

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.