MATERIALS (NY: XLB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	85.09	85.60	84.68	85.53	2,751,182	+0.46(+0.54%)
Dec 23, 2024	85.03	85.17	84.26	85.07	5,669,250	-0.51(-0.60%)
Dec 20, 2024	84.38	86.08	84.33	85.58	7,342,537	+1.05(+1.24%)
Dec 19, 2024	85.53	86.12	84.51	84.53	6,247,762	-0.92(-1.08%)
Dec 18, 2024	87.90	88.19	85.41	85.45	7,398,650	-2.50(-2.84%)
Dec 17, 2024	88.05	88.69	87.93	87.95	4,144,930	-0.49(-0.55%)
Dec 16, 2024	89.05	89.36	88.39	88.44	5,271,307	-0.79(-0.89%)
Dec 13, 2024	89.68	89.81	88.93	89.23	4,049,615	-0.77(-0.86%)
Dec 12, 2024	90.31	90.56	89.96	90.00	3,646,962	-0.63(-0.70%)
Dec 11, 2024	91.25	91.25	90.57	90.63	6,144,122	-0.32(-0.35%)
Dec 10, 2024	91.78	91.85	90.39	90.95	3,859,312	-0.94(-1.02%)
Dec 09, 2024	92.64	93.15	91.87	91.89	4,708,806	-0.02(-0.02%)
Dec 06, 2024	92.50	92.63	91.87	91.91	3,565,465	-0.36(-0.39%)
Dec 05, 2024	93.00	93.14	91.84	92.27	6,411,043	-1.23(-1.32%)
Dec 04, 2024	94.05	94.11	93.21	93.50	5,432,906	-0.92(-0.97%)
Dec 03, 2024	95.10	95.18	94.24	94.42	5,549,580	-0.30(-0.32%)
Dec 02, 2024	94.88	94.94	94.05	94.72	6,392,790	-0.06(-0.06%)
Nov 29, 2024	94.31	94.86	94.17	94.78	2,132,591	+0.48(+0.51%)
Nov 27, 2024	94.49	95.16	94.18	94.30	7,023,674	-0.05(-0.05%)
Nov 26, 2024	94.82	94.82	93.98	94.35	3,051,831	-0.71(-0.75%)
Nov 25, 2024	94.47	95.20	94.36	95.06	3,762,321	+0.97(+1.03%)
Nov 22, 2024	93.49	94.20	93.43	94.09	2,928,593	+0.52(+0.56%)
Nov 21, 2024	92.46	93.60	92.19	93.57	4,201,153	+1.13(+1.22%)
Nov 20, 2024	91.74	92.55	91.38	92.44	4,172,893	+0.75(+0.82%)
Nov 19, 2024	91.30	91.84	90.82	91.69	3,270,278	-0.30(-0.33%)
Nov 18, 2024	91.45	91.99	91.28	91.99	3,937,581	+0.71(+0.78%)
Nov 15, 2024	91.88	92.07	91.12	91.28	3,197,792	-0.64(-0.70%)
Nov 14, 2024	92.55	92.65	91.81	91.92	2,955,707	-0.76(-0.82%)
Nov 13, 2024	92.53	92.87	92.23	92.68	3,155,451	+0.22(+0.24%)
Nov 12, 2024	93.60	93.73	92.23	92.46	3,539,243	-1.60(-1.70%)
Nov 11, 2024	94.37	94.75	93.95	94.06	3,846,802	-0.41(-0.43%)
Nov 08, 2024	94.99	95.08	94.30	94.47	4,402,831	-0.87(-0.91%)
Nov 07, 2024	95.22	95.68	95.02	95.34	9,974,913	+0.37(+0.39%)
Nov 06, 2024	95.74	95.93	94.27	94.97	6,351,407	+1.29(+1.38%)
Nov 05, 2024	93.32	94.06	93.02	93.68	3,986,417	+0.14(+0.15%)
Nov 04, 2024	93.64	94.17	93.11	93.54	7,654,323	+0.41(+0.44%)
Nov 01, 2024	93.46	93.78	93.10	93.13	3,464,017	-0.26(-0.28%)
Oct 31, 2024	94.00	94.39	93.35	93.39	4,053,467	-1.25(-1.32%)
Oct 30, 2024	94.13	95.27	94.13	94.64	5,321,808	+0.51(+0.54%)
Oct 29, 2024	94.27	94.69	94.02	94.13	3,657,846	-0.61(-0.64%)
Oct 28, 2024	94.42	94.86	94.31	94.74	3,850,829	+0.78(+0.83%)
Oct 25, 2024	94.52	94.90	93.91	93.96	3,703,468	-0.60(-0.63%)
Oct 24, 2024	95.54	95.73	94.17	94.56	2,546,336	-1.17(-1.22%)
Oct 23, 2024	95.74	96.26	95.28	95.73	3,391,316	-0.26(-0.27%)
Oct 22, 2024	96.81	96.96	95.46	95.99	3,477,124	-0.89(-0.92%)
Oct 21, 2024	97.52	97.67	96.55	96.88	2,171,608	-0.75(-0.77%)
Oct 18, 2024	97.53	97.87	97.14	97.63	3,017,755	+0.39(+0.40%)
Oct 17, 2024	97.30	97.45	96.93	97.24	2,521,799	+0.15(+0.15%)
Oct 16, 2024	96.45	97.28	96.41	97.09	3,732,815	+0.75(+0.78%)
Oct 15, 2024	96.22	97.13	96.22	96.34	3,858,759	-0.10(-0.10%)
Oct 14, 2024	95.46	96.50	95.31	96.44	3,108,597	+0.55(+0.57%)
Oct 11, 2024	95.46	96.16	95.32	95.89	3,315,619	+0.62(+0.65%)
Oct 10, 2024	95.01	95.42	94.61	95.27	3,382,164	+0.22(+0.23%)
Oct 09, 2024	94.38	95.32	94.23	95.05	4,280,972	+0.60(+0.64%)
Oct 08, 2024	94.34	94.57	93.84	94.45	4,466,957	-0.44(-0.46%)
Oct 07, 2024	94.74	95.12	94.36	94.89	3,900,258	-0.28(-0.29%)
Oct 04, 2024	95.30	95.57	94.58	95.17	5,690,157	+0.46(+0.49%)
Oct 03, 2024	95.20	95.22	94.45	94.71	6,771,286	-1.06(-1.11%)
Oct 02, 2024	95.90	96.53	95.52	95.77	5,283,448	-0.37(-0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.