Indicators

MATERIALS (NY: XLB )

95.76 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.84	28.91	28.69	28.85	5,956,150	-0.16(-0.57%)
Sep 27, 2012	28.91	29.07	28.69	29.02	5,786,927	+0.35(+1.23%)
Sep 26, 2012	28.69	28.82	28.47	28.66	7,331,987	-0.14(-0.49%)
Sep 25, 2012	29.40	29.40	28.79	28.80	9,435,304	-0.47(-1.59%)
Sep 24, 2012	29.10	29.38	29.06	29.27	6,376,720	-0.09(-0.29%)
Sep 21, 2012	29.72	29.79	29.28	29.36	12,202,019	-0.13(-0.45%)
Sep 20, 2012	29.25	29.52	29.11	29.49	6,651,700	-0.05(-0.16%)
Sep 19, 2012	29.50	29.65	29.42	29.54	8,464,127	+0.16(+0.56%)
Sep 18, 2012	29.38	29.43	29.18	29.37	11,154,994	-0.08(-0.26%)
Sep 17, 2012	29.71	29.72	29.36	29.45	7,755,427	-0.46(-1.54%)
Sep 14, 2012	29.78	30.08	29.75	29.91	12,174,169	+0.37(+1.24%)
Sep 13, 2012	28.83	29.69	28.76	29.54	16,867,348	+0.71(+2.46%)
Sep 12, 2012	28.97	29.01	28.66	28.83	9,504,940	-0.04(-0.14%)
Sep 11, 2012	28.86	29.05	28.76	28.87	8,509,520	+0.10(+0.35%)
Sep 10, 2012	28.72	29.04	28.72	28.77	10,001,256	-0.05(-0.16%)
Sep 07, 2012	28.46	28.84	28.44	28.82	14,674,606	+0.56(+1.97%)
Sep 06, 2012	27.77	28.30	27.74	28.26	11,025,002	+0.69(+2.50%)
Sep 05, 2012	27.43	27.62	27.35	27.57	9,063,934	+0.12(+0.45%)

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.