MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	47.83	48.08	47.79	47.98	5,325,973	+0.37(+0.77%)
Aug 30, 2017	47.23	47.66	47.10	47.61	5,901,084	+0.35(+0.74%)
Aug 29, 2017	47.20	47.33	47.08	47.27	3,454,587	-0.23(-0.48%)
Aug 28, 2017	47.60	47.60	47.29	47.49	2,652,293	+0.07(+0.15%)
Aug 25, 2017	47.45	47.52	47.32	47.42	3,345,125	+0.15(+0.31%)
Aug 24, 2017	47.35	47.44	47.21	47.27	3,059,015	-0.09(-0.18%)
Aug 23, 2017	47.24	47.51	47.19	47.36	4,716,907	-0.09(-0.18%)
Aug 22, 2017	46.97	47.45	46.97	47.45	3,581,381	+0.61(+1.30%)
Aug 21, 2017	46.87	46.96	46.73	46.84	3,100,831	+0.04(+0.09%)
Aug 18, 2017	46.61	47.00	46.59	46.79	4,325,580	+0.02(+0.04%)
Aug 17, 2017	47.34	47.42	46.77	46.78	5,109,955	-0.72(-1.52%)
Aug 16, 2017	47.20	47.50	47.19	47.50	6,113,828	+0.46(+0.98%)
Aug 15, 2017	47.06	47.13	46.90	47.04	2,280,070	+0.01(+0.02%)
Aug 14, 2017	46.84	47.10	46.84	47.03	4,108,836	+0.44(+0.94%)
Aug 11, 2017	46.57	46.77	46.53	46.59	4,493,537	-0.11(-0.24%)
Aug 10, 2017	47.07	47.15	46.66	46.71	7,436,241	-0.54(-1.14%)
Aug 09, 2017	47.17	47.30	47.09	47.25	3,965,411	+0.04(+0.09%)
Aug 08, 2017	47.48	47.53	47.10	47.20	4,777,057	-0.37(-0.79%)
Aug 07, 2017	47.62	47.75	47.54	47.58	2,901,726	+0.03(+0.05%)
Aug 04, 2017	47.47	47.61	47.44	47.55	3,025,921	+0.23(+0.48%)
Aug 03, 2017	47.84	47.84	47.27	47.33	4,581,678	-0.36(-0.75%)
Aug 02, 2017	47.50	47.75	47.29	47.68	3,695,219	+0.04(+0.09%)
Aug 01, 2017	47.81	47.81	47.40	47.64	12,088,561	+0.03(+0.07%)
Jul 31, 2017	48.08	48.13	47.57	47.61	5,176,287	-0.37(-0.76%)
Jul 28, 2017	48.19	48.34	47.79	47.97	5,384,437	-0.17(-0.36%)
Jul 27, 2017	48.37	48.46	47.92	48.15	4,349,258	-0.17(-0.36%)
Jul 26, 2017	48.58	48.58	48.25	48.32	4,375,285	-0.30(-0.61%)
Jul 25, 2017	48.52	48.72	48.45	48.62	5,228,372	+0.51(+1.07%)
Jul 24, 2017	48.09	48.17	47.90	48.10	3,169,096	-0.04(-0.09%)
Jul 21, 2017	48.00	48.15	47.93	48.15	3,125,927	+0.01(+0.02%)
Jul 20, 2017	48.38	48.40	47.98	48.14	5,188,576	-0.36(-0.74%)
Jul 19, 2017	48.05	48.52	48.05	48.49	3,928,897	+0.46(+0.96%)
Jul 18, 2017	48.10	48.11	47.85	48.03	2,659,711	-0.20(-0.42%)
Jul 17, 2017	48.16	48.35	48.06	48.23	3,431,662	+0.10(+0.20%)
Jul 14, 2017	48.07	48.23	47.94	48.14	3,735,331	+0.24(+0.51%)
Jul 13, 2017	47.99	48.07	47.82	47.89	2,448,653	-0.05(-0.11%)
Jul 12, 2017	47.65	47.99	47.57	47.94	3,325,708	+0.55(+1.16%)
Jul 11, 2017	47.47	47.52	47.11	47.40	2,305,427	-0.07(-0.15%)
Jul 10, 2017	47.16	47.65	46.97	47.47	4,425,667	+0.30(+0.63%)
Jul 07, 2017	47.00	47.22	46.82	47.17	3,011,067	+0.24(+0.52%)
Jul 06, 2017	46.87	47.18	46.79	46.93	5,657,898	-0.21(-0.44%)
Jul 05, 2017	47.34	47.36	46.98	47.13	6,548,911	-0.16(-0.33%)
Jul 03, 2017	47.00	47.41	46.95	47.29	3,567,850	+0.41(+0.87%)
Jun 30, 2017	46.71	47.09	46.70	46.88	3,591,793	+0.25(+0.54%)
Jun 29, 2017	47.18	47.26	46.50	46.63	5,056,893	-0.57(-1.20%)
Jun 28, 2017	47.11	47.31	47.02	47.20	3,783,062	+0.43(+0.91%)
Jun 27, 2017	47.15	47.21	46.75	46.77	4,147,135	-0.29(-0.61%)
Jun 26, 2017	47.07	47.13	46.86	47.06	4,653,158	+0.14(+0.30%)
Jun 23, 2017	46.85	47.06	46.66	46.92	3,839,716	+0.18(+0.39%)
Jun 22, 2017	46.68	46.91	46.65	46.73	3,847,476	+0.05(+0.11%)
Jun 21, 2017	47.24	47.28	46.62	46.68	5,464,909	-0.50(-1.05%)
Jun 20, 2017	47.34	47.34	47.17	47.18	3,969,519	-0.26(-0.55%)
Jun 19, 2017	47.30	47.50	47.24	47.44	2,876,803	+0.37(+0.80%)
Jun 16, 2017	47.08	47.09	46.80	47.06	5,251,243	+0.20(+0.43%)
Jun 15, 2017	46.95	47.12	46.66	46.86	5,604,513	-0.42(-0.88%)
Jun 14, 2017	47.85	47.89	47.15	47.28	6,447,529	-0.50(-1.05%)
Jun 13, 2017	47.17	47.80	47.17	47.78	3,877,510	+0.59(+1.25%)
Jun 12, 2017	47.31	47.57	47.09	47.19	6,642,728	-0.18(-0.38%)
Jun 09, 2017	46.88	47.43	46.88	47.37	8,646,757	+0.60(+1.28%)
Jun 08, 2017	46.56	46.92	46.55	46.78	4,123,960	+0.14(+0.30%)
Jun 07, 2017	46.72	46.80	46.49	46.64	4,804,091	+0.06(+0.13%)
Jun 06, 2017	46.42	46.71	46.31	46.58	4,760,959	+0.03(+0.06%)
Jun 05, 2017	46.65	46.75	46.49	46.55	3,262,667	-0.15(-0.32%)
Jun 02, 2017	46.57	46.80	46.47	46.70	5,656,763	+0.11(+0.24%)