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 (%)
May 28, 2004	18.66	18.69	18.54	18.68	114,491	+0.01(+0.08%)
May 27, 2004	18.60	18.77	18.60	18.67	433,696	+0.18(+0.95%)
May 26, 2004	18.44	18.52	18.39	18.50	763,185	+0.05(+0.28%)
May 25, 2004	18.07	18.44	17.96	18.44	1,123,387	+0.36(+1.98%)
May 24, 2004	18.09	18.25	17.97	18.09	617,705	+0.18(+0.98%)
May 21, 2004	17.96	18.12	17.83	17.91	1,245,969	+0.19(+1.07%)
May 20, 2004	17.75	17.89	17.37	17.72	924,158	-0.04(-0.25%)
May 19, 2004	17.94	18.20	17.70	17.77	1,884,104	+0.04(+0.21%)
May 18, 2004	17.54	17.75	17.47	17.73	2,130,090	+0.32(+1.84%)
May 17, 2004	17.43	17.64	17.35	17.41	11,576,117	-0.34(-1.89%)
May 14, 2004	17.85	17.87	17.67	17.74	3,356,863	-0.07(-0.37%)
May 13, 2004	17.69	17.86	17.58	17.81	1,000,257	+0.14(+0.78%)
May 12, 2004	17.69	17.69	17.30	17.67	5,218,206	-0.03(-0.16%)
May 11, 2004	17.53	17.70	17.52	17.70	2,601,767	+0.22(+1.25%)
May 10, 2004	17.32	17.62	17.20	17.48	4,786,429	-0.03(-0.17%)
May 07, 2004	18.04	18.13	17.51	17.51	2,084,156	-0.65(-3.57%)
May 06, 2004	18.14	18.23	17.96	18.16	1,012,735	-0.18(-0.99%)
May 05, 2004	18.44	18.45	18.31	18.34	424,235	-0.07(-0.36%)
May 04, 2004	18.31	18.58	18.28	18.41	2,670,599	+0.18(+0.96%)

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.