MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2019	54.64	54.73	54.18	54.18	7,649,711	-0.55(-1.00%)
Nov 29, 2019	54.74	54.90	54.55	54.73	3,876,408	-0.20(-0.37%)
Nov 27, 2019	54.81	54.98	54.52	54.93	5,530,486	+0.22(+0.40%)
Nov 26, 2019	54.40	54.77	54.27	54.71	4,317,409	+0.27(+0.50%)
Nov 25, 2019	54.27	54.46	54.19	54.44	3,416,484	+0.36(+0.66%)
Nov 22, 2019	54.12	54.32	54.02	54.08	3,153,476	+0.09(+0.17%)
Nov 21, 2019	54.06	54.15	53.85	53.99	3,481,525	-0.09(-0.17%)
Nov 20, 2019	54.56	54.66	54.02	54.08	6,157,198	-0.68(-1.25%)
Nov 19, 2019	55.12	55.12	54.59	54.77	3,983,521	-0.12(-0.22%)
Nov 18, 2019	54.79	55.05	54.73	54.89	3,199,509	-0.14(-0.25%)
Nov 15, 2019	55.34	55.43	54.88	55.02	3,741,695	-0.05(-0.08%)
Nov 14, 2019	54.60	55.11	54.58	55.07	3,928,609	+0.34(+0.62%)
Nov 13, 2019	54.82	55.02	54.63	54.73	5,861,857	-0.32(-0.58%)
Nov 12, 2019	54.94	55.24	54.77	55.05	5,441,539	+0.28(+0.52%)
Nov 11, 2019	54.56	54.83	54.46	54.77	4,521,134	-0.08(-0.15%)
Nov 08, 2019	54.51	54.86	54.47	54.85	3,159,510	+0.22(+0.40%)
Nov 07, 2019	54.57	54.68	54.42	54.63	4,600,725	+0.36(+0.67%)
Nov 06, 2019	54.26	54.41	54.06	54.27	4,381,822	-0.04(-0.07%)
Nov 05, 2019	54.19	54.60	54.09	54.30	4,103,403	+0.09(+0.17%)
Nov 04, 2019	54.19	54.32	53.92	54.21	3,390,132	+0.42(+0.78%)