Indicators

MATERIALS (NY: XLB )

92.15 +0.78 (+0.85%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	87.12	87.49	86.82	87.25	6,145,792	+0.66(+0.76%)
Feb 28, 2024	86.07	86.91	85.84	86.59	4,513,143	+0.27(+0.31%)
Feb 27, 2024	86.32	86.54	86.07	86.32	4,143,038	+0.32(+0.37%)
Feb 26, 2024	86.24	86.36	85.90	86.00	3,338,438	-0.52(-0.60%)
Feb 23, 2024	86.19	86.64	85.98	86.52	3,552,335	+0.51(+0.59%)
Feb 22, 2024	85.31	86.14	85.20	86.01	4,741,300	+0.86(+1.01%)
Feb 21, 2024	84.67	85.20	84.35	85.15	4,075,754	+0.47(+0.55%)
Feb 20, 2024	84.82	84.95	84.44	84.69	4,525,740	-0.18(-0.21%)
Feb 16, 2024	84.78	85.44	84.69	84.87	4,673,392	+0.45(+0.53%)
Feb 15, 2024	83.31	84.55	83.31	84.42	6,013,544	+1.56(+1.89%)
Feb 14, 2024	82.74	83.01	82.32	82.85	4,396,721	+0.53(+0.64%)
Feb 13, 2024	82.70	82.94	81.73	82.32	6,455,444	-1.18(-1.41%)
Feb 12, 2024	83.04	83.88	82.97	83.50	3,410,383	+0.66(+0.79%)
Feb 09, 2024	82.47	82.88	82.23	82.84	3,831,999	+0.18(+0.22%)
Feb 08, 2024	82.89	82.90	82.08	82.66	3,411,495	-0.11(-0.13%)
Feb 07, 2024	82.58	83.00	82.54	82.77	5,429,656	+0.66(+0.80%)
Feb 06, 2024	81.35	82.29	81.35	82.12	9,560,666	+1.42(+1.77%)
Feb 05, 2024	81.01	81.20	80.45	80.69	12,789,172	-2.10(-2.54%)
Feb 02, 2024	82.67	83.19	81.89	82.79	11,501,354	-0.49(-0.59%)

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.