Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MATERIALS (NY: XLB )

94.07 -0.67 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 73.38 73.38 72.32 72.35 5,238,109 -0.90(-1.23%)
Aug 30, 2022 74.66 74.71 72.82 73.25 3,857,890 -1.22(-1.64%)
Aug 29, 2022 74.17 75.08 73.99 74.47 3,751,796 -0.53(-0.70%)
Aug 26, 2022 77.54 77.61 74.94 75.00 4,516,371 -2.37(-3.06%)
Aug 25, 2022 76.17 77.39 76.17 77.37 3,195,158 +1.72(+2.27%)
Aug 24, 2022 75.39 75.92 75.18 75.65 3,011,333 +0.16(+0.22%)
Aug 23, 2022 74.76 75.86 74.76 75.49 5,128,263 +0.74(+0.99%)
Aug 22, 2022 74.78 75.16 74.48 74.75 3,664,727 -1.21(-1.59%)
Aug 19, 2022 76.95 76.95 75.68 75.96 3,457,615 -1.42(-1.84%)
Aug 18, 2022 77.44 77.56 76.88 77.38 2,377,896 +0.24(+0.31%)
Aug 17, 2022 77.34 77.51 76.73 77.14 4,252,520 -1.07(-1.37%)
Aug 16, 2022 77.56 78.55 77.55 78.21 2,715,964 +0.43(+0.56%)
Aug 15, 2022 77.00 77.89 76.74 77.78 3,325,115 -0.05(-0.06%)
Aug 12, 2022 76.63 77.85 76.48 77.83 3,881,188 +1.44(+1.88%)
Aug 11, 2022 76.83 77.36 76.29 76.39 3,194,243 +0.26(+0.34%)
Aug 10, 2022 75.47 76.56 75.45 76.13 4,444,544 +2.10(+2.84%)
Aug 09, 2022 74.52 74.55 73.76 74.03 7,289,568 -0.36(-0.49%)
Aug 08, 2022 74.88 75.45 74.34 74.39 4,906,289 +0.41(+0.56%)
Aug 05, 2022 73.14 74.30 73.03 73.98 3,070,628 +0.26(+0.35%)
Aug 04, 2022 73.79 74.35 73.35 73.72 3,595,395 +0.05(+0.07%)
Aug 03, 2022 74.00 74.18 73.05 73.67 5,003,867 +0.08(+0.10%)
Aug 02, 2022 73.98 74.63 73.18 73.60 5,924,178 -0.76(-1.02%)
Aug 01, 2022 74.60 74.66 73.81 74.35 5,426,113 -0.60(-0.81%)
Jul 29, 2022 74.50 75.16 74.21 74.96 4,825,005 +0.99(+1.34%)
Jul 28, 2022 73.03 74.05 72.87 73.97 6,165,268 +1.29(+1.77%)
Jul 27, 2022 71.31 72.97 70.97 72.68 6,099,200 +0.86(+1.20%)
Jul 26, 2022 71.94 72.24 71.54 71.82 4,014,864 -0.49(-0.68%)
Jul 25, 2022 72.20 72.40 71.73 72.31 4,028,446 +0.30(+0.41%)
Jul 22, 2022 72.97 73.35 71.69 72.01 5,632,382 -0.52(-0.71%)
Jul 21, 2022 71.39 72.55 71.06 72.53 4,899,835 +1.02(+1.42%)
Jul 20, 2022 71.29 71.83 70.99 71.51 4,890,223 +0.12(+0.17%)
Jul 19, 2022 70.05 71.55 69.97 71.39 5,881,151 +2.11(+3.05%)
Jul 18, 2022 70.02 70.34 69.02 69.28 3,926,077 +0.16(+0.24%)
Jul 15, 2022 69.15 69.36 68.27 69.12 5,385,756 +1.06(+1.56%)
Jul 14, 2022 68.03 68.10 67.14 68.05 7,823,773 -1.28(-1.84%)
Jul 13, 2022 68.59 69.73 68.24 69.33 10,422,475 -0.40(-0.58%)
Jul 12, 2022 69.57 70.65 69.48 69.73 7,091,280 -0.13(-0.19%)
Jul 11, 2022 69.35 70.18 69.22 69.86 4,319,118 -0.19(-0.27%)
Jul 08, 2022 70.85 70.96 69.68 70.06 4,270,625 -0.69(-0.98%)
Jul 07, 2022 70.99 71.48 70.55 70.75 5,158,034 +0.62(+0.89%)
Jul 06, 2022 69.60 70.32 68.85 70.12 8,652,198 +0.44(+0.63%)
Jul 05, 2022 69.24 69.69 68.22 69.68 10,117,481 -1.43(-2.01%)
Jul 01, 2022 70.03 71.22 69.26 71.11 8,564,775 +0.50(+0.71%)
Jun 30, 2022 70.34 71.26 69.63 70.61 7,223,187 -0.84(-1.18%)
Jun 29, 2022 72.11 72.23 70.72 71.46 5,521,551 -0.52(-0.72%)
Jun 28, 2022 73.18 73.86 71.86 71.97 5,131,499 -0.78(-1.07%)
Jun 27, 2022 73.30 73.55 72.53 72.75 7,079,232 -0.60(-0.82%)
Jun 24, 2022 71.03 73.38 70.96 73.36 11,723,728 +2.80(+3.97%)
Jun 23, 2022 71.25 71.65 69.82 70.55 9,867,983 -0.98(-1.37%)
Jun 22, 2022 70.90 72.23 70.70 71.53 8,371,962 -0.93(-1.28%)
Jun 21, 2022 72.50 72.80 71.91 72.46 5,854,242 +1.08(+1.51%)
Jun 17, 2022 71.40 71.90 70.15 71.38 13,129,395 -0.12(-0.17%)
Jun 16, 2022 72.16 72.39 70.90 71.51 9,744,514 -2.68(-3.61%)
Jun 15, 2022 75.15 75.24 72.83 74.19 10,946,250 -0.02(-0.03%)
Jun 14, 2022 74.76 75.21 73.62 74.20 8,239,171 -0.57(-0.76%)
Jun 13, 2022 75.82 76.00 74.34 74.78 10,925,806 -3.04(-3.91%)
Jun 10, 2022 78.72 78.85 77.71 77.82 8,746,948 -2.46(-3.06%)
Jun 09, 2022 81.59 81.87 80.25 80.27 5,674,187 -1.94(-2.36%)
Jun 08, 2022 83.09 83.80 82.03 82.22 4,447,514 -1.74(-2.08%)
Jun 07, 2022 82.66 84.06 82.44 83.96 6,513,201 +0.60(+0.72%)
Jun 06, 2022 83.19 83.69 82.91 83.36 5,869,079 +0.78(+0.95%)
Jun 03, 2022 82.65 83.24 82.28 82.58 5,589,435 -0.81(-0.97%)
Jun 02, 2022 82.02 83.39 81.83 83.39 6,847,567 +2.24(+2.76%)
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.