MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	66.89	67.23	65.52	65.86	9,642,316	-1.31(-1.94%)
Jan 28, 2021	66.69	67.59	66.51	67.17	7,767,244	+1.14(+1.72%)
Jan 27, 2021	66.99	66.99	65.27	66.03	13,288,656	-2.00(-2.95%)
Jan 26, 2021	69.41	69.67	68.01	68.03	7,269,302	-0.95(-1.38%)
Jan 25, 2021	69.07	69.26	67.77	68.98	12,951,032	-0.36(-0.52%)
Jan 22, 2021	68.90	69.62	68.79	69.35	6,506,329	-0.34(-0.48%)
Jan 21, 2021	70.63	70.77	69.66	69.68	6,782,219	-1.03(-1.46%)
Jan 20, 2021	70.83	70.93	70.42	70.72	5,372,433	+0.23(+0.33%)
Jan 19, 2021	70.81	71.00	70.19	70.48	5,315,222	+0.24(+0.35%)
Jan 15, 2021	70.60	70.73	69.51	70.24	10,569,555	-1.02(-1.43%)
Jan 14, 2021	71.73	71.80	71.17	71.26	5,938,789	-0.24(-0.34%)
Jan 13, 2021	72.16	72.33	71.20	71.50	5,260,493	-0.74(-1.02%)
Jan 12, 2021	71.27	72.51	71.03	72.24	9,570,503	+0.90(+1.27%)
Jan 11, 2021	70.28	71.62	70.02	71.33	6,564,260	+0.00(+0.00%)
Jan 08, 2021	71.81	71.87	70.45	71.33	9,110,535	-0.34(-0.48%)
Jan 07, 2021	71.58	72.15	71.42	71.68	9,948,555	+0.53(+0.75%)
Jan 06, 2021	69.09	71.65	69.01	71.15	26,019,758	+2.80(+4.09%)
Jan 05, 2021	66.74	68.54	66.74	68.35	14,378,417	+1.50(+2.25%)
Jan 04, 2021	68.09	68.42	66.47	66.85	9,795,827	-0.64(-0.95%)
Dec 31, 2020		67.49	67.49	67.49	3,032,653	+0.26(+0.39%)
Dec 30, 2020	66.54	67.37	66.50	67.23	3,032,653	+0.91(+1.38%)
Dec 29, 2020	66.83	66.98	65.98	66.32	3,675,104	-0.16(-0.24%)
Dec 28, 2020	67.36	67.45	66.45	66.48	2,853,336	-0.26(-0.39%)
Dec 24, 2020	66.37	66.74	66.11	66.74	1,465,348	+0.42(+0.63%)
Dec 23, 2020	66.59	67.02	66.28	66.32	4,400,046	+0.09(+0.14%)
Dec 22, 2020	66.62	66.71	66.13	66.22	3,568,352	-0.41(-0.62%)
Dec 21, 2020	65.80	66.80	65.26	66.63	5,415,695	-0.36(-0.53%)
Dec 18, 2020	66.76	67.16	66.19	66.99	5,878,282	+0.30(+0.45%)
Dec 17, 2020	66.55	66.75	66.30	66.69	4,091,524	+0.76(+1.15%)
Dec 16, 2020	66.27	66.36	65.65	65.93	4,386,795	-0.19(-0.28%)
Dec 15, 2020	65.56	66.28	65.39	66.12	4,323,241	+1.18(+1.81%)
Dec 14, 2020	66.35	66.45	64.91	64.94	5,510,880	-0.83(-1.27%)
Dec 11, 2020	65.71	66.08	65.28	65.77	3,692,884	-0.38(-0.58%)
Dec 10, 2020	66.21	66.72	65.93	66.15	3,856,240	-0.41(-0.61%)
Dec 09, 2020	66.79	66.92	65.93	66.56	7,285,636	+0.04(+0.06%)
Dec 08, 2020	65.79	66.68	65.76	66.53	3,795,704	+0.37(+0.56%)
Dec 07, 2020	66.54	66.74	65.92	66.15	4,315,018	-0.44(-0.65%)
Dec 04, 2020	65.55	66.60	65.53	66.59	6,218,908	+1.32(+2.02%)
Dec 03, 2020	65.91	66.13	65.12	65.27	6,181,628	-0.45(-0.69%)
Dec 02, 2020	66.38	66.61	65.61	65.73	5,809,336	-0.85(-1.28%)
Dec 01, 2020	66.98	67.10	66.27	66.58	5,645,234	+0.72(+1.10%)
Nov 30, 2020	66.43	66.49	65.51	65.86	5,342,998	-0.67(-1.00%)
Nov 27, 2020	66.48	66.77	66.21	66.53	2,476,331	+0.34(+0.52%)
Nov 25, 2020	66.76	66.79	66.06	66.18	4,252,654	-0.70(-1.04%)
Nov 24, 2020	65.86	67.07	65.78	66.88	6,615,517	+1.62(+2.49%)
Nov 23, 2020	65.23	65.65	64.95	65.25	4,828,541	+0.54(+0.83%)
Nov 20, 2020	64.75	65.01	64.43	64.72	4,774,373	-0.06(-0.09%)
Nov 19, 2020	64.34	64.87	63.83	64.77	4,023,541	+0.27(+0.42%)
Nov 18, 2020	65.25	65.44	64.48	64.50	4,981,637	-0.54(-0.83%)
Nov 17, 2020	64.87	65.19	64.22	65.04	7,488,230	-0.24(-0.37%)
Nov 16, 2020	65.05	65.37	64.55	65.28	5,909,341	+1.26(+1.97%)
Nov 13, 2020	63.41	64.21	63.39	64.02	5,970,122	+1.09(+1.72%)
Nov 12, 2020	64.00	64.05	62.53	62.94	5,957,315	-1.35(-2.11%)
Nov 11, 2020	65.31	65.31	63.86	64.29	6,917,864	-0.97(-1.49%)
Nov 10, 2020	64.77	65.41	64.69	65.26	10,590,974	+0.76(+1.18%)
Nov 09, 2020	66.11	67.17	64.41	64.50	17,714,952	+1.42(+2.25%)
Nov 06, 2020	63.29	63.65	62.82	63.08	6,549,187	+0.16(+0.25%)
Nov 05, 2020	61.85	63.40	61.80	62.93	9,543,695	+2.47(+4.08%)
Nov 04, 2020	61.22	61.61	59.90	60.46	11,962,087	-1.05(-1.70%)
Nov 03, 2020	61.28	61.83	60.87	61.51	9,581,734	+0.95(+1.56%)