Indicators

MATERIALS (NY: XLB )

96.92 -0.17 (-0.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.38	40.59	40.24	40.53	15,949,972	+0.14(+0.35%)
Jun 27, 2014	40.22	40.40	40.13	40.38	7,781,350	-0.13(-0.31%)
Jun 26, 2014	40.60	40.68	40.28	40.51	6,678,076	-0.01(-0.02%)
Jun 25, 2014	40.27	40.71	40.27	40.52	8,227,496	+0.32(+0.79%)
Jun 24, 2014	40.48	40.71	40.20	40.20	5,355,134	-0.38(-0.95%)
Jun 23, 2014	40.57	40.70	40.40	40.58	3,601,344	+0.06(+0.14%)
Jun 20, 2014	40.33	40.55	40.27	40.53	5,166,618	+0.25(+0.61%)
Jun 19, 2014	40.41	40.43	40.20	40.28	6,387,913	-0.08(-0.20%)
Jun 18, 2014	39.96	40.39	39.91	40.36	9,875,490	+0.43(+1.08%)
Jun 17, 2014	39.59	40.01	39.57	39.93	7,526,800	+0.08(+0.20%)
Jun 16, 2014	39.87	39.93	39.65	39.85	9,796,961	-0.09(-0.22%)
Jun 13, 2014	39.80	39.99	39.70	39.94	3,011,302	+0.15(+0.39%)
Jun 12, 2014	40.13	40.20	39.69	39.78	4,169,763	-0.34(-0.85%)
Jun 11, 2014	40.22	40.30	40.05	40.13	2,889,020	-0.23(-0.56%)
Jun 10, 2014	40.21	40.36	40.06	40.35	3,242,213	-0.05(-0.12%)
Jun 06, 2014	40.28	40.43	40.21	40.40	3,600,752	+0.20(+0.48%)
Jun 05, 2014	40.11	40.28	39.74	40.21	5,982,964	+0.19(+0.47%)
Jun 04, 2014	39.88	40.14	39.76	40.02	3,533,342	+0.06(+0.16%)
Jun 03, 2014	39.87	40.07	39.83	39.95	3,246,101	-0.09(-0.22%)

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.