MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	47.31	48.41	46.88	48.32	33,539,712	-0.53(-1.09%)
Feb 27, 2020	50.41	51.00	48.85	48.85	22,580,656	-2.40(-4.69%)
Feb 26, 2020	51.70	52.39	51.17	51.26	15,596,274	-0.17(-0.34%)
Feb 25, 2020	53.76	53.80	51.29	51.43	21,887,652	-2.32(-4.31%)
Feb 24, 2020	53.90	54.15	53.50	53.75	10,140,184	-1.56(-2.82%)
Feb 21, 2020	55.33	55.51	55.18	55.31	7,113,773	-0.26(-0.46%)
Feb 20, 2020	55.27	55.94	55.16	55.56	5,652,019	+0.09(+0.17%)
Feb 19, 2020	55.42	55.67	55.42	55.47	7,448,701	+0.15(+0.26%)
Feb 18, 2020	55.38	55.52	55.07	55.33	5,136,571	-0.14(-0.25%)
Feb 14, 2020	55.47	55.67	55.31	55.46	3,957,503	+0.01(+0.02%)
Feb 13, 2020	55.58	55.80	55.31	55.45	4,492,476	-0.20(-0.36%)
Feb 12, 2020	55.73	55.77	55.47	55.66	3,538,634	+0.30(+0.55%)
Feb 11, 2020	55.34	55.86	55.32	55.35	4,427,723	+0.30(+0.55%)
Feb 10, 2020	55.00	55.20	54.88	55.05	4,937,398	-0.03(-0.05%)
Feb 07, 2020	55.53	55.53	54.89	55.08	8,546,042	-0.80(-1.43%)
Feb 06, 2020	56.18	56.18	55.67	55.88	13,502,114	-0.03(-0.05%)
Feb 05, 2020	55.36	56.00	54.97	55.90	18,711,084	+1.02(+1.85%)
Feb 04, 2020	54.59	55.18	54.37	54.89	14,832,257	+0.95(+1.77%)
Feb 03, 2020	53.02	54.17	52.98	53.93	13,267,251	+1.11(+2.10%)
Jan 31, 2020	53.52	53.56	52.65	52.82	12,023,722	-0.28(-0.53%)
Jan 30, 2020	53.64	54.09	53.29	53.11	9,490,707	-1.25(-2.29%)
Jan 29, 2020	54.36	54.66	54.33	54.35	3,894,024	+0.17(+0.32%)
Jan 28, 2020	53.84	54.35	53.72	54.18	4,899,839	+0.60(+1.13%)
Jan 27, 2020	53.79	53.96	53.57	53.57	7,565,648	-1.18(-2.16%)
Jan 24, 2020	55.23	55.26	54.53	54.76	5,724,163	-0.39(-0.71%)
Jan 23, 2020	54.78	55.20	54.38	55.15	3,777,746	-0.06(-0.12%)
Jan 22, 2020	55.55	55.60	55.19	55.22	2,986,655	-0.22(-0.40%)
Jan 21, 2020	55.66	55.76	55.35	55.44	4,153,886	-0.60(-1.08%)
Jan 17, 2020	55.86	56.05	55.71	56.04	5,942,800	+0.25(+0.44%)
Jan 16, 2020	55.66	55.88	55.47	55.79	10,255,350	+0.33(+0.59%)
Jan 15, 2020	55.08	55.72	55.07	55.46	4,253,326	+0.38(+0.68%)
Jan 14, 2020	55.26	55.43	54.97	55.09	6,006,061	-0.23(-0.41%)
Jan 13, 2020	54.66	55.33	54.60	55.32	4,810,565	+0.71(+1.29%)
Jan 10, 2020	54.96	55.10	54.52	54.61	6,150,309	-0.22(-0.40%)
Jan 09, 2020	54.80	54.92	54.66	54.83	4,130,709	+0.20(+0.37%)
Jan 08, 2020	54.45	54.85	54.26	54.63	8,814,832	+0.19(+0.35%)
Jan 07, 2020	54.56	54.81	54.26	54.44	22,111,280	-0.06(-0.12%)
Jan 06, 2020	54.58	54.84	54.45	54.50	17,198,962	-0.24(-0.44%)
Jan 03, 2020	55.07	55.40	54.72	54.74	13,553,962	-0.90(-1.61%)
Jan 02, 2020	56.67	56.77	55.57	55.64	8,026,979	-0.66(-1.17%)
Dec 31, 2019	55.88	56.35	55.79	56.30	2,940,252	+0.41(+0.74%)
Dec 30, 2019	56.18	56.19	55.82	55.88	3,281,453	-0.17(-0.31%)
Dec 27, 2019	56.47	56.47	56.03	56.06	7,421,763	-0.21(-0.37%)
Dec 26, 2019	56.14	56.27	55.95	56.27	3,057,375	+0.25(+0.44%)
Dec 24, 2019	55.99	56.15	55.89	56.02	1,582,608	+0.06(+0.11%)
Dec 23, 2019	55.77	56.00	55.64	55.96	3,430,133	+0.16(+0.28%)
Dec 20, 2019	55.55	55.88	55.55	55.80	4,644,834	+0.27(+0.48%)
Dec 19, 2019	55.39	55.61	55.33	55.53	3,395,917	+0.19(+0.35%)
Dec 18, 2019	55.47	55.47	54.92	55.34	4,030,074	-0.07(-0.13%)
Dec 17, 2019	55.42	55.66	55.23	55.41	5,513,394	+0.08(+0.15%)
Dec 16, 2019	55.60	55.64	55.28	55.33	9,865,446	+0.24(+0.43%)
Dec 13, 2019	55.60	55.82	55.08	55.09	5,576,561	-0.43(-0.77%)
Dec 12, 2019	54.82	55.60	54.69	55.52	7,926,342	+0.77(+1.40%)
Dec 11, 2019	54.60	54.81	54.49	54.76	3,831,489	+0.41(+0.75%)
Dec 10, 2019	54.58	54.67	54.25	54.35	3,894,192	-0.33(-0.60%)
Dec 09, 2019	54.84	54.98	54.60	54.68	3,016,966	-0.11(-0.20%)
Dec 06, 2019	54.68	54.87	54.54	54.79	7,237,111	+0.56(+1.03%)
Dec 05, 2019	54.06	54.27	53.77	54.23	5,709,568	+0.27(+0.51%)
Dec 04, 2019	54.19	54.56	53.84	53.96	6,153,430	+0.12(+0.22%)
Dec 03, 2019	53.71	53.90	53.44	53.84	9,501,240	-0.35(-0.64%)