MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	55.28	55.33	54.78	55.15	11,315,586	+0.04(+0.08%)
Jan 30, 2018	55.27	55.51	55.27	55.10	10,065,532	-0.40(-0.73%)
Jan 29, 2018	56.10	56.17	55.47	55.51	6,085,558	-0.64(-1.14%)
Jan 26, 2018	55.93	56.21	55.53	56.14	4,430,582	+0.25(+0.44%)
Jan 25, 2018	55.79	56.14	55.68	55.90	8,867,621	+0.37(+0.66%)
Jan 24, 2018	55.44	55.81	55.29	55.53	6,557,083	+0.24(+0.43%)
Jan 23, 2018	55.19	55.34	54.90	55.29	4,590,592	-0.01(-0.02%)
Jan 22, 2018	55.36	55.36	55.01	55.30	6,528,294	-0.13(-0.24%)
Jan 19, 2018	55.36	55.46	55.13	55.44	5,631,376	+0.33(+0.60%)
Jan 18, 2018	54.97	55.30	54.80	55.10	6,727,811	-0.04(-0.06%)
Jan 17, 2018	55.28	55.38	54.91	55.14	12,384,813	+0.25(+0.46%)
Jan 16, 2018	55.70	55.73	54.54	54.88	9,717,299	-0.65(-1.17%)
Jan 12, 2018		55.53	55.53	55.53	0	+0.09(+0.16%)
Jan 11, 2018	54.94	55.44	54.90	55.44	6,645,133	+0.72(+1.31%)
Jan 10, 2018	54.95	54.95	54.61	54.73	4,817,104	-0.33(-0.60%)
Jan 09, 2018	55.22	55.47	55.02	55.06	5,428,465	-0.09(-0.16%)
Jan 08, 2018	55.12	55.20	54.88	55.15	5,181,474	+0.08(+0.14%)
Jan 05, 2018	54.87	55.12	54.74	55.07	5,333,162	+0.44(+0.80%)
Jan 04, 2018	54.38	54.74	54.36	54.63	4,703,095	+0.47(+0.87%)
Jan 03, 2018	53.92	54.22	53.80	54.16	5,653,102	+0.38(+0.70%)
Jan 02, 2018	53.31	53.80	53.17	53.78	10,248,210	+0.75(+1.42%)
Dec 29, 2017		53.03	53.03	53.03	0	-0.10(-0.18%)
Dec 28, 2017	52.95	53.13	52.83	53.12	1,786,901	+0.24(+0.45%)
Dec 27, 2017	52.91	52.99	52.84	52.89	4,779,050	+0.07(+0.13%)
Dec 26, 2017	52.89	52.95	52.78	52.82	1,864,638	-0.04(-0.08%)
Dec 22, 2017	52.75	52.90	52.64	52.86	3,430,907	+0.20(+0.38%)
Dec 21, 2017	52.71	52.77	52.46	52.66	3,666,433	+0.18(+0.35%)
Dec 20, 2017	52.70	52.73	52.47	52.47	5,431,935	+0.02(+0.03%)
Dec 19, 2017	52.55	52.64	52.41	52.46	3,601,285	-0.06(-0.12%)
Dec 18, 2017	52.10	52.56	52.06	52.52	5,560,681	+0.76(+1.47%)
Dec 15, 2017	51.65	51.90	51.57	51.76	5,740,677	+0.30(+0.59%)
Dec 14, 2017	52.16	52.16	51.42	51.45	4,799,974	-0.58(-1.11%)
Dec 13, 2017	51.92	52.10	51.90	52.03	4,797,029	+0.14(+0.27%)
Dec 12, 2017	51.98	52.05	51.83	51.89	6,899,345	+0.01(+0.02%)
Dec 11, 2017	51.95	52.10	51.80	51.88	5,997,962	+0.07(+0.13%)
Dec 08, 2017	51.87	52.04	51.69	51.81	5,890,647	+0.00(+0.00%)
Dec 07, 2017	51.41	51.82	51.30	51.81	4,107,009	+0.35(+0.68%)
Dec 06, 2017	51.67	51.78	51.44	51.46	4,632,842	-0.31(-0.59%)
Dec 05, 2017	52.04	52.13	51.75	51.76	9,437,103	-0.26(-0.50%)
Dec 04, 2017	51.86	52.45	51.85	52.03	7,483,126	+0.53(+1.03%)
Dec 01, 2017	52.02	52.09	51.33	51.49	9,387,810	-0.43(-0.82%)
Nov 30, 2017	51.75	52.28	51.65	51.92	8,613,269	+0.29(+0.56%)
Nov 29, 2017	51.62	51.67	51.46	51.63	4,438,156	+0.08(+0.15%)
Nov 28, 2017	51.08	51.58	51.05	51.56	5,047,473	+0.57(+1.11%)
Nov 27, 2017		51.29	50.98	50.99	4,360,402	-0.31(-0.59%)
Nov 24, 2017	51.15	51.35	51.12	51.29	1,403,117	+0.26(+0.51%)
Nov 22, 2017	51.22	51.24	51.03	51.03	2,725,354	-0.14(-0.27%)
Nov 21, 2017	51.19	51.42	51.11	51.17	3,556,226	+0.27(+0.53%)
Nov 20, 2017	50.79	51.05	50.72	50.90	4,770,942	+0.07(+0.14%)
Nov 17, 2017	50.63	50.99	50.59	50.83	3,241,634	+0.07(+0.14%)
Nov 16, 2017	50.33	50.82	50.28	50.76	4,023,334	+0.61(+1.22%)
Nov 15, 2017	50.15	50.28	49.92	50.15	6,286,925	-0.31(-0.60%)
Nov 14, 2017	50.61	50.67	50.33	50.46	4,229,092	-0.46(-0.91%)
Nov 13, 2017	50.47	50.99	50.30	50.92	3,102,059	+0.26(+0.52%)
Nov 10, 2017	50.57	50.79	50.55	50.66	3,269,278	-0.08(-0.15%)
Nov 09, 2017	50.91	50.99	50.58	50.74	5,422,475	-0.44(-0.85%)
Nov 08, 2017	51.20	51.27	51.03	51.17	2,944,250	+0.05(+0.10%)
Nov 07, 2017	51.15	51.22	50.96	51.12	4,159,393	+0.05(+0.10%)
Nov 06, 2017	51.22	51.43	51.02	51.07	4,242,306	-0.22(-0.42%)
Nov 03, 2017	51.35	51.35	51.05	51.29	4,348,728	-0.03(-0.05%)
Nov 02, 2017	51.76	51.76	51.20	51.31	14,704,655	-0.37(-0.73%)