MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	76.49	76.80	75.08	75.07	11,313,550	-1.19(-1.56%)
Sep 29, 2021	76.56	76.73	76.11	76.26	7,344,641	-0.31(-0.41%)
Sep 28, 2021	77.34	77.45	76.33	76.57	8,730,710	-0.96(-1.24%)
Sep 27, 2021	77.13	77.97	77.12	77.53	5,497,092	+0.60(+0.78%)
Sep 24, 2021	76.69	77.34	76.51	76.93	3,820,919	-0.11(-0.15%)
Sep 23, 2021	76.53	77.57	76.46	77.05	5,014,261	+1.08(+1.42%)
Sep 22, 2021	75.91	76.72	75.91	75.96	8,067,880	+0.78(+1.03%)
Sep 21, 2021	75.83	75.96	74.89	75.19	8,034,809	-0.18(-0.24%)
Sep 20, 2021	75.04	75.72	74.37	75.37	10,619,809	-1.48(-1.92%)
Sep 17, 2021	78.02	78.06	76.60	76.84	10,547,895	-1.62(-2.06%)
Sep 16, 2021	79.02	79.09	77.89	78.46	5,953,794	-0.86(-1.08%)
Sep 15, 2021	78.69	79.41	78.53	79.32	6,695,188	+0.83(+1.06%)
Sep 14, 2021	79.63	79.69	78.32	78.49	6,396,421	-0.87(-1.10%)
Sep 13, 2021	80.07	80.31	78.86	79.36	8,054,254	-0.02(-0.02%)
Sep 10, 2021	79.76	80.36	79.32	79.38	9,409,262	-0.02(-0.02%)
Sep 09, 2021	79.14	79.93	79.14	79.39	5,223,914	+0.03(+0.04%)
Sep 08, 2021	79.90	79.97	79.09	79.37	6,572,539	-0.77(-0.96%)
Sep 07, 2021	80.38	80.43	80.01	80.13	7,337,140	-0.53(-0.66%)
Sep 03, 2021	81.11	81.35	80.64	80.66	12,108,329	-0.54(-0.66%)
Sep 02, 2021	80.92	81.36	80.90	81.20	5,625,937	+0.52(+0.64%)
Sep 01, 2021	80.80	81.00	79.98	80.68	7,418,041	-0.21(-0.26%)
Aug 31, 2021	81.08	81.08	80.50	80.89	5,614,180	-0.24(-0.29%)
Aug 30, 2021	81.54	81.69	81.12	81.12	4,769,493	-0.08(-0.10%)
Aug 27, 2021	80.56	81.44	80.47	81.21	5,481,159	+1.06(+1.32%)
Aug 26, 2021	80.68	80.78	80.11	80.15	6,107,835	-0.56(-0.69%)
Aug 25, 2021	80.12	80.97	79.81	80.71	5,199,049	+0.37(+0.46%)
Aug 24, 2021	80.22	80.58	80.09	80.34	5,852,620	+0.50(+0.63%)
Aug 23, 2021	79.60	80.05	79.40	79.84	4,284,105	+0.68(+0.86%)
Aug 20, 2021	78.72	79.33	78.60	79.16	7,394,792	+0.46(+0.59%)
Aug 19, 2021	78.51	79.04	78.28	78.70	8,433,422	-0.71(-0.89%)
Aug 18, 2021	80.06	80.54	79.36	79.40	7,835,997	-0.94(-1.16%)
Aug 17, 2021	80.83	80.92	79.40	80.34	7,897,694	-0.94(-1.15%)
Aug 16, 2021	81.18	81.38	80.41	81.27	6,495,052	-0.41(-0.50%)
Aug 13, 2021	81.72	81.85	81.53	81.68	4,136,169	+0.08(+0.09%)
Aug 12, 2021	81.75	81.82	80.88	81.61	5,087,019	-0.13(-0.16%)
Aug 11, 2021	81.22	81.80	80.85	81.74	8,755,367	+1.13(+1.41%)
Aug 10, 2021	79.38	80.92	79.38	80.60	8,491,624	+1.20(+1.51%)
Aug 09, 2021	79.36	79.60	78.76	79.40	5,685,436	-0.09(-0.12%)
Aug 06, 2021	78.83	79.60	78.75	79.50	7,446,862	+1.13(+1.45%)
Aug 05, 2021	78.86	79.38	78.29	78.36	7,390,126	-0.11(-0.14%)
Aug 04, 2021	78.90	79.33	78.46	78.48	5,577,620	-0.76(-0.95%)
Aug 03, 2021	78.50	79.24	77.83	79.23	6,949,187	+0.81(+1.04%)
Aug 02, 2021	79.76	80.23	78.42	78.42	9,001,439	-0.96(-1.21%)
Jul 30, 2021	78.91	79.88	78.91	79.38	5,912,355	+0.32(+0.41%)
Jul 29, 2021	78.75	79.35	78.56	79.06	6,654,497	+0.86(+1.10%)
Jul 28, 2021	78.01	78.48	77.45	78.20	6,463,778	+0.23(+0.29%)
Jul 27, 2021	77.39	78.33	76.65	77.98	8,924,496	+0.10(+0.13%)
Jul 26, 2021	77.41	77.95	77.24	77.87	6,255,412	+0.65(+0.84%)
Jul 23, 2021	77.06	77.30	76.38	77.22	5,499,795	+0.54(+0.70%)
Jul 22, 2021	76.83	76.90	76.05	76.68	5,002,685	+0.03(+0.04%)
Jul 21, 2021	76.35	76.90	76.25	76.65	7,234,725	+0.83(+1.10%)
Jul 20, 2021	74.77	76.37	74.54	75.82	11,235,583	+0.85(+1.13%)
Jul 19, 2021	75.27	75.33	74.34	74.97	12,177,011	-1.64(-2.15%)
Jul 16, 2021	77.93	77.99	76.47	76.62	10,172,256	-1.17(-1.51%)
Jul 15, 2021	77.38	78.30	77.33	77.79	6,714,578	+0.01(+0.01%)
Jul 14, 2021	78.03	78.65	77.55	77.78	6,549,610	-0.16(-0.21%)
Jul 13, 2021	78.52	78.70	77.69	77.94	13,076,360	-0.72(-0.91%)
Jul 12, 2021	77.93	78.89	77.64	78.66	10,703,381	+0.26(+0.33%)
Jul 09, 2021	77.88	78.61	77.73	78.40	7,928,165	+1.51(+1.97%)
Jul 08, 2021	76.67	77.31	76.22	76.89	8,374,803	-1.06(-1.36%)
Jul 07, 2021	77.16	78.01	76.98	77.95	6,974,097	+0.80(+1.04%)
Jul 06, 2021	78.27	78.30	76.61	77.15	6,464,975	-1.16(-1.48%)
Jul 02, 2021	78.30	78.40	77.78	78.31	6,531,242	+0.11(+0.15%)