Indicators

MATERIALS (NY: XLB )

89.64 +0.66 (+0.74%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.17	27.31	26.78	27.31	11,621,228	+0.20(+0.73%)
Feb 27, 2007	27.70	27.74	26.56	27.12	12,673,727	-1.09(-3.85%)
Feb 26, 2007	28.41	28.56	28.14	28.20	5,539,014	+0.20(+0.70%)
Feb 23, 2007	27.92	28.09	27.74	28.01	6,488,170	+0.11(+0.39%)
Feb 22, 2007	28.11	28.22	27.82	27.90	4,013,098	-0.01(-0.03%)
Feb 21, 2007	27.64	28.11	27.58	27.90	5,247,412	+0.18(+0.63%)
Feb 20, 2007	27.56	27.76	27.47	27.73	4,354,927	+0.23(+0.82%)
Feb 16, 2007	27.60	27.71	27.50	27.50	3,335,061	-0.14(-0.50%)
Feb 15, 2007	27.53	27.66	27.47	27.64	4,995,256	+0.13(+0.48%)
Feb 14, 2007	27.40	27.53	27.33	27.51	7,169,456	+0.17(+0.61%)
Feb 13, 2007	27.02	27.37	26.98	27.34	21,106,116	+0.54(+2.01%)
Feb 12, 2007	26.74	26.90	26.69	26.80	3,781,806	+0.11(+0.41%)
Feb 09, 2007	26.88	26.96	26.68	26.69	5,486,816	-0.12(-0.46%)
Feb 08, 2007	26.73	26.87	26.67	26.82	17,682,558	+0.03(+0.11%)
Feb 07, 2007	26.79	26.92	26.74	26.79	16,792,268	+0.00(+0.00%)
Feb 06, 2007	26.70	26.82	26.65	26.79	5,914,205	+0.18(+0.69%)
Feb 05, 2007	26.77	26.81	26.58	26.61	4,159,537	-0.11(-0.41%)
Feb 02, 2007	26.71	26.76	26.53	26.71	9,325,229	-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.