MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	51.36	52.59	51.21	52.28	4,245,493	+0.74(+1.44%)
Jun 29, 2020	50.98	51.76	50.86	51.54	5,323,541	+0.98(+1.95%)
Jun 26, 2020	51.06	51.16	50.25	50.55	8,809,095	-0.71(-1.38%)
Jun 25, 2020	50.49	51.32	50.04	51.26	5,663,731	+0.63(+1.25%)
Jun 24, 2020	51.59	51.65	50.48	50.63	6,093,039	-1.52(-2.92%)
Jun 23, 2020	52.81	52.86	52.13	52.15	3,358,532	+0.12(+0.23%)
Jun 22, 2020	51.83	52.24	51.37	52.03	3,631,726	+0.19(+0.37%)
Jun 19, 2020	52.86	52.95	51.47	51.84	8,039,790	-0.16(-0.30%)
Jun 18, 2020	51.76	52.29	51.67	51.99	3,866,392	+0.04(+0.07%)
Jun 17, 2020	52.72	52.78	51.81	51.96	4,362,615	-0.43(-0.83%)
Jun 16, 2020	53.09	53.32	51.59	52.39	10,298,396	+1.07(+2.09%)
Jun 15, 2020	49.45	51.63	49.17	51.32	7,462,434	+0.54(+1.05%)
Jun 12, 2020	51.54	51.75	49.83	50.79	15,098,775	+0.97(+1.94%)
Jun 11, 2020	52.46	52.61	49.60	49.82	31,535,800	-4.17(-7.73%)
Jun 10, 2020	54.84	54.84	53.77	53.99	5,627,290	-0.62(-1.13%)
Jun 09, 2020	54.64	54.97	54.28	54.61	6,512,271	-0.67(-1.22%)
Jun 08, 2020	55.42	55.59	54.79	55.28	5,696,765	+0.07(+0.13%)
Jun 05, 2020	55.24	55.63	55.03	55.21	6,101,479	+1.37(+2.55%)
Jun 04, 2020	53.42	53.98	53.33	53.83	4,880,893	+0.19(+0.36%)
Jun 03, 2020	53.10	54.02	53.04	53.64	5,119,813	+1.19(+2.27%)
Jun 02, 2020	51.68	52.52	51.62	52.45	4,690,255	+0.93(+1.81%)
Jun 01, 2020	51.18	51.70	51.11	51.51	3,504,292	+0.35(+0.69%)
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%)