MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	51.16	51.34	50.56	51.16	8,005,002	+0.01(+0.02%)
May 28, 2020	51.40	51.57	50.66	51.16	5,944,165	+0.47(+0.93%)
May 27, 2020	50.75	51.02	50.04	50.68	7,577,357	+0.51(+1.01%)
May 26, 2020	49.95	50.44	49.77	50.18	4,457,534	+1.34(+2.74%)
May 22, 2020	48.86	48.93	48.46	48.84	4,045,147	-0.07(-0.15%)
May 21, 2020	49.24	49.50	48.73	48.91	5,685,069	-0.47(-0.95%)
May 20, 2020	49.25	49.92	49.25	49.38	4,117,592	+0.78(+1.59%)
May 19, 2020	48.89	49.29	48.56	48.61	5,302,765	-0.47(-0.96%)
May 18, 2020	48.55	49.47	48.43	49.08	4,796,438	+2.14(+4.56%)
May 15, 2020	46.24	46.98	46.01	46.94	5,289,416	+0.41(+0.87%)
May 14, 2020	45.12	46.53	44.58	46.53	5,875,027	+0.56(+1.22%)
May 13, 2020	46.73	46.92	45.55	45.97	5,707,195	-0.99(-2.10%)
May 12, 2020	47.84	48.14	46.96	46.96	4,551,858	-0.73(-1.53%)
May 11, 2020	47.62	47.91	47.20	47.69	4,799,504	-0.74(-1.52%)
May 08, 2020	47.97	48.49	47.82	48.42	4,100,310	+1.14(+2.40%)
May 07, 2020	46.80	47.71	46.74	47.29	4,468,262	+0.95(+2.05%)
May 06, 2020	47.28	47.64	46.29	46.34	4,067,585	-0.81(-1.72%)
May 05, 2020	47.45	47.79	47.05	47.15	4,895,314	+0.12(+0.25%)
May 04, 2020	46.50	47.10	46.04	47.03	5,495,179	+0.17(+0.35%)
May 01, 2020	47.04	47.24	46.43	46.86	5,491,321	-1.01(-2.10%)
Apr 30, 2020	48.56	48.56	47.80	47.87	5,859,669	-1.47(-2.97%)
Apr 29, 2020	49.11	49.59	48.90	49.34	6,368,540	+1.23(+2.55%)
Apr 28, 2020	48.01	48.40	47.52	48.11	7,317,501	+0.88(+1.86%)
Apr 27, 2020	46.14	47.41	46.08	47.23	5,268,262	+1.23(+2.67%)
Apr 24, 2020	45.66	46.14	45.17	46.01	4,492,958	+0.71(+1.57%)
Apr 23, 2020	45.24	46.22	45.24	45.30	6,918,311	+0.31(+0.70%)
Apr 22, 2020	45.02	45.32	44.54	44.98	4,153,627	+0.87(+1.97%)
Apr 21, 2020	44.08	44.61	43.91	44.11	6,489,247	-1.12(-2.47%)
Apr 20, 2020	45.56	46.30	45.10	45.23	5,247,856	-1.14(-2.47%)
Apr 17, 2020	45.64	46.52	45.63	46.38	6,832,586	+1.79(+4.01%)
Apr 16, 2020	44.93	45.02	43.85	44.59	5,015,502	-0.26(-0.58%)
Apr 15, 2020	45.51	45.55	44.48	44.84	6,178,065	-2.16(-4.59%)
Apr 14, 2020	47.37	47.68	46.52	47.00	8,954,040	+0.60(+1.29%)
Apr 13, 2020	47.08	47.21	45.76	46.40	17,185,532	-1.04(-2.20%)
Apr 09, 2020	45.99	47.70	45.94	47.45	33,313,046	+1.96(+4.30%)
Apr 08, 2020	43.83	45.69	43.34	45.49	17,842,630	+2.12(+4.89%)
Apr 07, 2020	43.80	44.87	43.16	43.37	12,149,315	+1.13(+2.66%)
Apr 06, 2020	41.01	42.56	41.01	42.24	11,343,468	+2.93(+7.44%)
Apr 03, 2020	40.01	40.83	39.14	39.32	10,041,935	-0.97(-2.40%)
Apr 02, 2020	39.64	41.27	39.56	40.29	12,771,676	+0.60(+1.51%)
Apr 01, 2020	40.04	40.82	39.58	39.69	11,098,173	-1.87(-4.51%)
Mar 31, 2020	42.01	42.60	41.39	41.56	9,221,417	-0.58(-1.38%)
Mar 30, 2020	41.35	42.31	41.01	42.14	10,571,207	+1.30(+3.19%)
Mar 27, 2020	40.79	41.72	40.48	40.84	15,254,512	-1.53(-3.61%)
Mar 26, 2020	40.95	42.57	40.87	42.37	14,504,999	+1.90(+4.70%)
Mar 25, 2020	39.40	42.10	38.99	40.47	14,713,616	+0.92(+2.33%)
Mar 24, 2020	37.62	39.81	37.31	39.55	12,874,303	+4.16(+11.76%)
Mar 23, 2020	37.06	37.31	35.21	35.39	20,242,018	-1.90(-5.10%)
Mar 20, 2020	39.00	39.06	36.68	37.29	16,636,263	-1.38(-3.58%)
Mar 19, 2020	37.06	39.28	36.27	38.67	9,804,679	+0.96(+2.55%)
Mar 18, 2020	37.67	39.22	35.21	37.71	10,774,615	-2.58(-6.39%)
Mar 17, 2020	38.52	40.70	37.42	40.28	12,050,042	+2.35(+6.18%)
Mar 16, 2020	34.55	39.62	34.55	37.94	15,740,038	-4.69(-11.01%)
Mar 13, 2020	42.41	42.66	39.60	42.63	13,216,406	+2.80(+7.02%)
Mar 12, 2020	40.85	42.63	38.84	39.83	16,764,128	-4.24(-9.63%)
Mar 11, 2020	44.96	45.09	43.46	44.08	16,315,712	-2.20(-4.75%)
Mar 10, 2020	46.14	46.34	44.03	46.28	18,239,526	+1.81(+4.06%)
Mar 09, 2020	45.54	47.23	44.33	44.47	15,541,370	-4.59(-9.36%)
Mar 06, 2020	49.06	49.48	48.11	49.06	20,664,790	-1.31(-2.60%)
Mar 05, 2020	50.52	51.09	50.06	50.38	15,467,487	-1.65(-3.17%)
Mar 04, 2020	50.83	52.05	50.13	52.03	15,361,105	+2.07(+4.15%)
Mar 03, 2020	50.56	51.46	49.28	49.95	30,973,752	-0.44(-0.87%)