MATERIALS (XLB)

51.51
+0.48 (0.95%)
NYSE· Last Trade: Jul 2nd, 3:30 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MATERIALS (XLB)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202650.7251.4750.4851.0214,129,13351.02
6/30/202651.0751.1950.6750.838,328,74850.83
6/29/202651.2851.4050.2550.6612,725,14950.66
6/26/202651.5751.8951.3851.609,233,77151.60
6/25/202651.4152.1951.2751.849,655,85651.84
6/24/202650.8751.5350.7951.1612,425,63151.16
6/23/202651.0751.4850.7950.8710,273,71850.87
6/22/202651.1851.8251.1551.629,088,40151.62
6/18/202652.2252.4351.7651.8111,934,06851.62
6/17/202652.5253.3151.8652.0216,228,77651.83
6/16/202652.6953.0952.6452.728,428,84752.52
6/15/202652.8753.2052.4752.5014,993,23752.30
6/12/202651.7152.3551.5252.1815,194,70151.99
6/11/202650.0751.3350.0051.2212,443,04051.03
6/10/202650.7550.8649.5749.609,675,98449.42
6/09/202650.5950.8249.8450.7713,510,19050.58
6/08/202650.6150.8149.9149.9610,993,32549.77
6/05/202651.4151.6550.4950.6312,395,72450.44
6/04/202651.8352.2051.4451.629,689,24451.43
6/03/202651.3552.0251.2451.6312,438,56751.44
6/02/202650.8251.6650.7251.5219,925,54251.33
6/01/202650.6551.0550.1350.9225,768,92550.73
5/29/20260.0151.5851.1151.1511,728,55250.96
5/28/202651.0751.4750.6151.3610,566,07251.17
5/27/202651.0151.3750.9851.189,010,30150.99
5/26/202650.6851.1650.6550.998,241,76250.80
5/22/202650.3350.5049.9850.296,955,86250.10
5/21/202649.5450.2549.1350.0210,234,87749.83
5/20/202648.9949.7848.9049.7220,467,02049.53
5/19/202649.7849.8648.8949.0411,881,49548.86
5/18/202650.3350.7250.0750.2210,543,68850.03
5/15/202651.0151.1950.2450.3011,192,91450.11
5/14/202652.1252.2551.5951.6710,703,42451.48
5/13/202652.1352.5252.0252.068,454,30451.87
5/12/202652.0052.2951.4652.1411,594,62451.95
5/11/202651.8652.4151.8352.268,586,48852.07
5/08/202651.8151.9151.5051.597,599,99951.40
5/07/202652.6052.7751.3851.4013,026,63251.21
5/06/202652.3252.6652.1452.4110,499,18752.21
5/05/202651.0451.7950.8951.5310,774,28351.34
5/04/202651.1651.2650.5050.6510,041,37150.46
5/01/202651.6451.7751.3451.359,358,18151.16
4/30/202650.9251.7150.8051.4715,282,73251.28
4/29/202651.4951.5150.8950.967,053,24650.77
4/28/202651.8851.9851.0151.409,072,99951.21
4/27/202651.9952.1751.6151.788,024,75851.59
4/24/202651.7552.0051.3351.927,420,29251.73
4/23/202651.7151.9051.2851.8113,886,78551.62
4/22/202652.2452.4251.7051.838,933,09351.64
4/21/202652.2552.5751.6351.779,557,73251.58
4/20/202651.8452.4051.6752.238,558,04652.04
4/17/202651.6052.3751.4751.8811,796,04351.69
4/16/202651.5251.9751.4951.7512,632,75151.56
4/15/202651.9051.9051.2351.3820,300,64151.19
4/14/202652.2652.2651.6552.018,272,99451.82
4/13/202651.6952.2651.5552.199,889,86952.00
4/10/202651.9352.2251.8851.966,138,46651.77
4/09/202651.5652.0751.4751.677,658,17751.48
4/08/202651.0851.7850.7751.7514,354,11051.56
4/07/202650.1250.3249.6850.089,950,12249.89
4/06/202650.2150.4349.8550.228,885,26050.03
4/02/202650.0850.9249.9150.4113,799,93650.22