Indicators

MATERIALS (NY: XLB )

88.38 -0.28 (-0.31%)

Streaming Delayed Price Updated: 12:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.04	27.18	26.65	27.18	11,676,653	+0.20(+0.73%)
Feb 27, 2007	27.57	27.61	26.44	26.99	12,734,172	-1.08(-3.85%)
Feb 26, 2007	28.27	28.42	28.01	28.07	5,565,431	+0.20(+0.70%)
Feb 23, 2007	27.79	27.95	27.61	27.87	6,519,114	+0.11(+0.39%)
Feb 22, 2007	27.98	28.09	27.68	27.76	4,032,237	-0.01(-0.03%)
Feb 21, 2007	27.51	27.97	27.44	27.77	5,272,438	+0.17(+0.63%)
Feb 20, 2007	27.43	27.63	27.34	27.60	4,375,697	+0.23(+0.82%)
Feb 16, 2007	27.47	27.58	27.37	27.37	3,350,967	-0.14(-0.50%)
Feb 15, 2007	27.40	27.52	27.34	27.51	5,019,080	+0.13(+0.48%)
Feb 14, 2007	27.27	27.40	27.20	27.38	7,203,650	+0.17(+0.61%)
Feb 13, 2007	26.89	27.24	26.85	27.21	21,206,776	+0.54(+2.01%)
Feb 12, 2007	26.62	26.77	26.57	26.68	3,799,842	+0.11(+0.41%)
Feb 09, 2007	26.75	26.83	26.55	26.57	5,512,984	-0.12(-0.46%)
Feb 08, 2007	26.60	26.74	26.54	26.69	17,766,892	+0.03(+0.11%)
Feb 07, 2007	26.66	26.79	26.61	26.66	16,872,354	+0.00(+0.00%)
Feb 06, 2007	26.57	26.70	26.52	26.66	5,942,411	+0.18(+0.69%)
Feb 05, 2007	26.64	26.68	26.46	26.48	4,179,375	-0.11(-0.41%)
Feb 02, 2007	26.58	26.63	26.40	26.59	9,369,703	-0.04(-0.16%)

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.