MATERIALS (NY: XLB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	94.99	95.08	94.30	94.47	4,402,817	-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%)
Oct 01, 2024	96.48	96.54	95.70	96.14	5,773,445	-0.24(-0.25%)
Sep 30, 2024	96.76	96.87	95.65	96.38	3,686,848	-0.54(-0.56%)
Sep 27, 2024	97.08	97.78	96.72	96.92	4,249,281	-0.17(-0.18%)
Sep 26, 2024	96.15	97.22	96.15	97.09	5,121,415	+1.97(+2.07%)
Sep 25, 2024	96.02	96.10	94.89	95.12	2,907,734	-0.64(-0.67%)
Sep 24, 2024	95.32	95.92	95.13	95.76	3,959,251	+1.29(+1.37%)
Sep 23, 2024	94.02	94.55	93.82	94.47	2,579,857	+0.82(+0.87%)
Sep 20, 2024	94.21	94.21	93.28	93.65	4,830,133	-0.67(-0.71%)
Sep 19, 2024	94.46	94.70	93.80	94.32	4,194,563	+1.40(+1.51%)
Sep 18, 2024	93.51	94.01	92.69	92.92	5,602,576	-0.40(-0.43%)
Sep 17, 2024	93.17	94.00	93.08	93.31	2,953,844	+0.18(+0.19%)
Sep 16, 2024	92.69	93.30	92.42	93.13	2,932,304	+0.86(+0.93%)
Sep 13, 2024	91.72	92.77	91.65	92.28	3,243,949	+0.83(+0.90%)
Sep 12, 2024	90.90	91.47	90.39	91.45	2,994,661	+0.84(+0.92%)
Sep 11, 2024	90.40	90.72	88.50	90.62	3,712,944	+0.22(+0.24%)
Sep 10, 2024	90.32	90.42	89.67	90.40	3,163,918	+0.04(+0.04%)
Sep 09, 2024	90.01	90.83	90.01	90.36	3,220,556	+0.87(+0.97%)
Sep 06, 2024	90.51	91.04	89.31	89.49	5,331,955	-1.14(-1.26%)
Sep 05, 2024	91.54	91.65	90.43	90.64	3,810,475	-0.72(-0.78%)
Sep 04, 2024	91.96	92.35	91.25	91.35	3,168,641	-0.38(-0.41%)

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.