MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.31	47.53	47.13	47.33	6,677,415	-0.54(-1.12%)
May 30, 2019	47.81	48.09	47.74	47.87	4,987,229	+0.08(+0.17%)
May 29, 2019	47.41	47.85	47.29	47.79	9,184,550	+0.01(+0.02%)
May 28, 2019	48.26	48.41	47.75	47.78	4,857,217	-0.48(-1.00%)
May 24, 2019	48.48	48.63	48.01	48.27	4,089,007	+0.27(+0.56%)
May 23, 2019	48.22	48.38	47.77	48.00	4,838,449	-0.74(-1.53%)
May 22, 2019	48.99	49.17	48.74	48.74	5,916,023	-0.34(-0.69%)
May 21, 2019	48.69	49.15	48.62	49.08	4,871,920	+0.74(+1.54%)
May 20, 2019	48.60	48.80	48.26	48.34	5,590,640	-0.70(-1.43%)
May 17, 2019	48.96	49.38	48.82	49.04	6,779,498	-0.30(-0.60%)
May 16, 2019	49.02	49.50	49.02	49.33	5,466,715	+0.68(+1.40%)
May 15, 2019	48.45	49.00	48.25	48.65	5,864,398	-0.13(-0.26%)
May 14, 2019	48.54	49.15	48.41	48.78	6,800,179	+0.41(+0.85%)
May 13, 2019	48.56	49.44	48.00	48.36	7,855,468	-1.11(-2.25%)
May 10, 2019	48.72	49.66	48.52	49.48	7,213,574	+0.66(+1.36%)
May 09, 2019	48.64	49.00	48.26	48.81	7,482,793	-0.39(-0.78%)
May 08, 2019	49.21	49.43	48.99	49.20	6,864,618	-0.04(-0.09%)
May 07, 2019	49.65	49.74	48.98	49.24	10,866,907	-0.88(-1.75%)
May 06, 2019	49.64	50.32	49.64	50.12	17,386,552	-0.73(-1.43%)
May 03, 2019	50.46	50.88	50.41	50.85	6,723,776	+0.49(+0.98%)
May 02, 2019	50.37	50.64	50.00	50.36	12,229,206	-0.26(-0.51%)
May 01, 2019	51.62	51.62	50.61	50.62	7,300,656	-0.93(-1.81%)
Apr 30, 2019	51.25	51.61	50.99	51.55	3,788,248	+0.44(+0.86%)
Apr 29, 2019	51.07	51.25	50.92	51.11	6,749,635	-0.10(-0.19%)
Apr 26, 2019	50.79	51.34	50.69	51.21	5,516,498	+0.42(+0.83%)
Apr 25, 2019	51.21	51.28	50.63	50.79	5,772,889	-0.66(-1.27%)
Apr 24, 2019	51.71	51.87	51.44	51.44	4,243,992	-0.32(-0.62%)
Apr 23, 2019	51.45	51.93	51.33	51.77	8,520,104	+0.23(+0.45%)
Apr 22, 2019	51.69	51.86	51.46	51.53	6,673,367	-0.35(-0.67%)
Apr 18, 2019	51.86	52.02	51.61	51.88	4,050,336	+0.06(+0.12%)
Apr 17, 2019	52.25	52.49	51.80	51.82	3,755,943	-0.32(-0.62%)
Apr 16, 2019	51.86	52.15	51.61	52.14	4,165,210	+0.23(+0.45%)
Apr 15, 2019	52.15	52.18	51.82	51.91	3,014,664	-0.24(-0.46%)
Apr 12, 2019	51.89	52.15	51.73	52.15	4,021,583	+0.68(+1.33%)
Apr 11, 2019	51.48	51.66	51.33	51.47	3,894,504	-0.03(-0.05%)
Apr 10, 2019	51.57	51.67	51.30	51.50	4,231,977	-0.03(-0.05%)
Apr 09, 2019	51.69	51.76	51.37	51.52	6,810,108	-0.38(-0.73%)
Apr 08, 2019	51.85	51.95	51.63	51.90	7,327,162	+0.02(+0.03%)
Apr 05, 2019	51.91	52.09	51.73	51.88	4,088,450	-0.02(-0.03%)
Apr 04, 2019	51.42	51.92	51.39	51.90	6,801,281	+0.52(+1.01%)
Apr 03, 2019	51.13	51.70	50.98	51.38	19,351,748	+0.66(+1.31%)
Apr 02, 2019	50.67	50.93	50.46	50.72	7,926,269	+0.17(+0.34%)
Apr 01, 2019	50.15	50.62	50.08	50.55	7,192,957	+0.74(+1.50%)
Mar 29, 2019	49.42	49.82	49.20	49.80	7,051,422	+0.43(+0.87%)
Mar 28, 2019	48.97	49.39	48.95	49.37	5,428,356	+0.48(+0.97%)
Mar 27, 2019	48.83	49.07	48.54	48.89	10,902,145	-0.06(-0.13%)
Mar 26, 2019	48.98	49.11	48.61	48.96	6,574,966	+0.30(+0.61%)
Mar 25, 2019	48.72	49.10	48.58	48.66	7,313,779	-0.09(-0.18%)
Mar 22, 2019	49.81	49.82	48.66	48.75	10,167,854	-1.50(-2.98%)
Mar 21, 2019	49.55	50.43	49.50	50.25	8,870,598	+0.53(+1.06%)
Mar 20, 2019	49.74	49.98	49.24	49.72	12,520,763	-0.04(-0.09%)
Mar 19, 2019	50.07	50.38	49.54	49.76	5,874,544	-0.06(-0.13%)
Mar 18, 2019	49.75	49.90	49.45	49.83	4,842,783	+0.12(+0.23%)
Mar 15, 2019	49.85	50.10	49.52	49.71	8,089,750	+0.06(+0.12%)
Mar 14, 2019	49.88	49.99	49.53	49.65	5,640,825	-0.38(-0.75%)
Mar 13, 2019	50.06	50.34	49.92	50.02	6,176,499	+0.24(+0.48%)
Mar 12, 2019	49.67	50.07	49.67	49.78	8,076,724	+0.19(+0.38%)
Mar 11, 2019	49.10	49.61	49.03	49.60	7,675,543	+0.70(+1.43%)
Mar 08, 2019	48.56	48.93	48.30	48.90	7,996,537	+0.08(+0.16%)
Mar 07, 2019	49.11	49.12	48.45	48.82	13,388,410	-0.40(-0.82%)
Mar 06, 2019	49.26	49.57	49.15	49.22	5,165,972	+0.11(+0.22%)
Mar 05, 2019	49.24	49.36	49.06	49.11	5,855,655	-0.23(-0.47%)
Mar 04, 2019	49.23	49.55	48.59	49.35	8,909,712	+0.22(+0.45%)