Indicators

MATERIALS (NY: XLB )

88.25 -0.40 (-0.45%)

Streaming Delayed Price Updated: 1:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.53	16.85	16.43	16.80	3,319,830	+0.07(+0.43%)
Nov 26, 2008	16.07	16.82	15.62	16.73	14,224,259	+0.73(+4.58%)
Nov 25, 2008	15.84	16.24	15.44	16.00	23,449,668	+0.57(+3.67%)
Nov 24, 2008	14.88	15.98	14.82	15.43	26,822,342	+0.84(+5.77%)
Nov 21, 2008	14.08	14.68	13.74	14.59	21,424,180	+0.16(+1.11%)
Nov 20, 2008	14.63	15.21	13.65	14.43	16,233,950	-0.58(-3.87%)
Nov 19, 2008	15.95	16.26	14.89	15.01	17,340,626	-0.96(-6.00%)
Nov 18, 2008	16.26	16.36	15.60	15.97	15,367,531	-0.18(-1.12%)
Nov 17, 2008	16.32	16.75	16.00	16.15	13,681,727	-0.34(-2.07%)
Nov 14, 2008	17.20	17.49	16.45	16.49	15,984,245	-1.07(-6.08%)
Nov 13, 2008	16.31	17.59	15.76	17.56	17,709,408	+1.32(+8.14%)
Nov 12, 2008	17.03	17.03	16.24	16.24	10,916,360	-1.10(-6.36%)
Nov 11, 2008	17.65	17.78	16.96	17.34	17,763,204	-0.72(-3.98%)
Nov 10, 2008	18.59	18.78	17.74	18.06	11,199,673	+0.01(+0.04%)
Nov 07, 2008	17.78	18.17	17.48	18.05	12,367,361	+0.30(+1.72%)
Nov 06, 2008	18.24	18.56	17.42	17.75	15,603,182	-0.91(-4.90%)
Nov 05, 2008	19.44	19.64	18.45	18.66	19,091,980	-1.07(-5.44%)
Nov 04, 2008	19.25	19.82	19.20	19.74	15,635,243	+1.05(+5.59%)

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.