MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	69.61	69.83	68.45	68.90	8,689,223	-0.89(-1.28%)
Feb 25, 2021	71.30	71.42	69.51	69.79	10,874,969	-1.65(-2.31%)
Feb 24, 2021	70.86	71.74	70.60	71.44	7,879,628	+0.62(+0.87%)
Feb 23, 2021	70.54	71.01	69.29	70.82	11,755,068	+0.24(+0.35%)
Feb 22, 2021	70.22	70.86	69.99	70.58	6,510,780	+0.27(+0.39%)
Feb 19, 2021	69.44	70.62	69.42	70.31	6,063,594	+1.26(+1.83%)
Feb 18, 2021	69.30	69.37	68.72	69.04	6,467,490	-0.43(-0.62%)
Feb 17, 2021	69.31	69.60	68.57	69.47	6,309,291	-0.04(-0.05%)
Feb 16, 2021	69.90	70.14	69.41	69.51	6,610,623	-0.13(-0.19%)
Feb 12, 2021	68.78	69.68	68.69	69.64	3,509,591	+0.71(+1.03%)
Feb 11, 2021	69.07	69.32	68.34	68.93	7,123,160	+0.07(+0.10%)
Feb 10, 2021	69.39	69.46	68.42	68.86	5,826,937	-0.07(-0.11%)
Feb 09, 2021	69.49	69.55	68.77	68.94	7,746,529	-0.52(-0.74%)
Feb 08, 2021	69.47	69.70	69.28	69.45	6,744,000	+0.57(+0.83%)
Feb 05, 2021	68.38	68.98	68.24	68.88	6,712,075	+1.16(+1.72%)
Feb 04, 2021	67.77	68.09	67.14	67.72	6,935,396	-0.24(-0.36%)
Feb 03, 2021	68.02	68.37	67.71	67.97	6,856,429	+0.13(+0.19%)
Feb 02, 2021	67.45	68.17	67.08	67.83	8,427,198	+0.88(+1.32%)
Feb 01, 2021	66.86	67.08	65.88	66.95	8,545,677	+0.78(+1.18%)
Jan 29, 2021	67.21	67.55	65.83	66.18	9,596,349	-1.31(-1.94%)
Jan 28, 2021	67.01	67.91	66.83	67.49	7,730,216	+1.14(+1.72%)
Jan 27, 2021	67.31	67.31	65.59	66.34	13,225,306	-2.01(-2.95%)
Jan 26, 2021	69.75	70.01	68.34	68.36	7,234,647	-0.96(-1.38%)
Jan 25, 2021	69.40	69.60	68.10	69.31	12,889,291	-0.37(-0.52%)
Jan 22, 2021	69.23	69.96	69.12	69.68	6,475,312	-0.34(-0.48%)
Jan 21, 2021	70.97	71.11	69.99	70.02	6,749,886	-1.04(-1.46%)
Jan 20, 2021	71.17	71.27	70.76	71.06	5,346,822	+0.23(+0.33%)
Jan 19, 2021	71.15	71.34	70.52	70.82	5,289,883	+0.24(+0.35%)
Jan 15, 2021	70.93	71.07	69.84	70.58	10,519,167	-1.02(-1.43%)
Jan 14, 2021	72.08	72.14	71.52	71.60	5,910,477	-0.24(-0.34%)
Jan 13, 2021	72.51	72.68	71.54	71.84	5,235,415	-0.74(-1.02%)
Jan 12, 2021	71.61	72.86	71.38	72.58	9,524,879	+0.91(+1.27%)
Jan 11, 2021	70.62	71.97	70.35	71.67	6,532,967	+0.00(+0.00%)
Jan 08, 2021	72.15	72.22	70.78	71.67	9,067,103	-0.35(-0.48%)
Jan 07, 2021	71.92	72.50	71.76	72.02	9,901,128	+0.53(+0.75%)
Jan 06, 2021	69.42	71.99	69.34	71.49	25,895,718	+2.81(+4.09%)
Jan 05, 2021	67.06	68.86	67.06	68.68	14,309,872	+1.51(+2.25%)
Jan 04, 2021	68.41	68.75	66.78	67.17	9,749,128	-0.65(-0.95%)
Dec 31, 2020		67.82	67.82	67.82	3,018,196	+0.26(+0.39%)
Dec 30, 2020	66.86	67.69	66.82	67.55	3,018,196	+0.92(+1.38%)
Dec 29, 2020	67.15	67.30	66.30	66.63	3,657,584	-0.16(-0.24%)
Dec 28, 2020	67.68	67.77	66.77	66.79	2,839,734	-0.26(-0.39%)
Dec 24, 2020	66.69	67.06	66.43	67.06	1,458,362	+0.42(+0.63%)
Dec 23, 2020	66.91	67.34	66.60	66.63	4,379,070	+0.09(+0.14%)
Dec 22, 2020	66.94	67.03	66.45	66.54	3,551,341	-0.41(-0.62%)
Dec 21, 2020	66.12	67.12	65.58	66.95	5,389,878	-0.36(-0.53%)
Dec 18, 2020	67.08	67.48	66.51	67.31	5,850,285	+0.30(+0.45%)
Dec 17, 2020	66.87	67.07	66.62	67.01	4,072,037	+0.76(+1.15%)
Dec 16, 2020	66.58	66.68	65.97	66.25	4,365,902	-0.19(-0.28%)
Dec 15, 2020	65.87	66.60	65.71	66.43	4,302,651	+1.18(+1.81%)
Dec 14, 2020	66.67	66.77	65.22	65.25	5,484,633	-0.84(-1.27%)
Dec 11, 2020	66.02	66.40	65.59	66.09	3,675,296	-0.38(-0.57%)
Dec 10, 2020	66.53	67.04	66.25	66.47	3,837,874	-0.41(-0.61%)
Dec 09, 2020	67.10	67.24	66.25	66.88	7,250,936	+0.04(+0.06%)
Dec 08, 2020	66.11	67.00	66.08	66.84	3,777,626	+0.37(+0.56%)
Dec 07, 2020	66.86	67.06	66.24	66.47	4,294,466	-0.44(-0.65%)
Dec 04, 2020	65.87	66.92	65.85	66.91	6,189,289	+1.32(+2.02%)
Dec 03, 2020	66.23	66.45	65.44	65.59	6,152,186	-0.46(-0.69%)
Dec 02, 2020	66.69	66.93	65.92	66.04	5,781,667	-0.86(-1.28%)