Indicators

MATERIALS (NY: XLB )

92.15 +0.78 (+0.85%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	45.18	45.38	45.10	45.17	4,467,287	-0.04(-0.10%)
Feb 27, 2017	45.32	45.58	45.14	45.21	7,285,282	-0.11(-0.25%)
Feb 24, 2017	45.04	45.36	44.97	45.32	5,566,865	+0.10(+0.21%)
Feb 23, 2017	45.57	45.74	45.19	45.23	4,089,563	-0.25(-0.55%)
Feb 22, 2017	45.18	45.73	45.15	45.48	5,916,335	+0.12(+0.27%)
Feb 21, 2017	45.19	45.49	45.11	45.36	8,532,421	+0.15(+0.33%)
Feb 17, 2017		45.21	45.21	45.21	0	-0.13(-0.29%)
Feb 16, 2017	45.38	45.60	45.19	45.34	3,706,246	+0.00(+0.00%)
Feb 15, 2017	45.28	45.49	45.25	45.34	3,591,728	-0.06(-0.13%)
Feb 14, 2017	45.33	45.42	45.10	45.40	4,236,499	-0.01(-0.02%)
Feb 13, 2017	45.21	45.53	45.21	45.41	4,296,404	+0.37(+0.83%)
Feb 10, 2017	44.83	45.11	44.80	45.04	4,022,722	+0.41(+0.91%)
Feb 09, 2017	44.65	44.77	44.54	44.63	9,390,180	-0.02(-0.04%)
Feb 08, 2017	44.52	44.67	44.37	44.65	5,424,421	+0.10(+0.23%)
Feb 07, 2017	44.78	44.85	44.48	44.55	4,859,452	-0.35(-0.79%)
Feb 06, 2017	44.92	44.96	44.71	44.90	3,149,520	-0.12(-0.27%)
Feb 03, 2017	45.01	45.09	44.87	45.02	6,410,763	+0.08(+0.17%)
Feb 02, 2017	45.12	45.12	44.79	44.94	5,859,972	-0.20(-0.44%)

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.