MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	86.14	86.21	84.84	85.33	7,713,059	-0.66(-0.77%)
Mar 10, 2025	87.04	87.54	85.39	85.99	8,336,598	-1.83(-2.08%)
Mar 07, 2025	87.19	88.19	86.78	87.82	7,827,302	+0.24(+0.27%)
Mar 06, 2025	87.60	88.42	87.11	87.58	9,250,234	-0.46(-0.52%)
Mar 05, 2025	86.60	88.27	86.47	88.04	8,684,343	+2.24(+2.61%)
Mar 04, 2025	87.18	87.18	85.67	85.80	11,259,291	-1.18(-1.36%)
Mar 03, 2025	89.59	89.91	86.77	86.98	8,440,341	-1.78(-2.01%)
Feb 28, 2025	88.35	88.83	87.67	88.76	4,658,277	+0.75(+0.85%)
Feb 27, 2025	88.65	89.21	87.95	88.01	3,543,454	-0.60(-0.68%)
Feb 26, 2025	88.97	89.44	88.52	88.61	3,982,531	-0.04(-0.05%)
Feb 25, 2025	88.03	88.93	87.95	88.65	4,640,581	+0.68(+0.77%)
Feb 24, 2025	88.29	88.48	87.72	87.97	4,727,122	-0.10(-0.11%)
Feb 21, 2025	89.89	89.90	87.97	88.07	4,977,148	-1.64(-1.83%)
Feb 20, 2025	89.68	90.03	89.12	89.71	4,934,326	-0.21(-0.23%)
Feb 19, 2025	89.89	90.20	89.61	89.92	3,810,222	-1.07(-1.18%)
Feb 18, 2025	90.10	90.99	89.55	90.99	4,748,933	+1.14(+1.27%)
Feb 14, 2025	90.42	90.87	89.83	89.85	4,815,758	-0.31(-0.34%)
Feb 13, 2025	89.11	90.27	88.99	90.16	5,215,348	+1.54(+1.74%)
Feb 12, 2025	88.06	89.07	87.76	88.62	5,513,614	-0.64(-0.72%)
Feb 11, 2025	89.02	89.83	88.89	89.26	4,720,927	+0.52(+0.59%)
Feb 10, 2025	88.93	89.03	88.27	88.74	4,475,216	+0.45(+0.51%)
Feb 07, 2025	89.15	89.28	88.20	88.29	6,772,938	-1.09(-1.22%)
Feb 06, 2025	89.13	89.61	88.68	89.38	7,651,497	+0.31(+0.35%)
Feb 05, 2025	88.76	89.50	88.47	89.07	7,096,220	-0.07(-0.08%)
Feb 04, 2025	89.17	89.51	88.89	89.14	9,859,162	+0.26(+0.29%)
Feb 03, 2025	87.89	89.14	86.93	88.88	10,624,826	+0.09(+0.10%)
Jan 31, 2025	89.33	89.60	88.42	88.79	6,951,364	-0.65(-0.73%)
Jan 30, 2025	88.42	89.50	88.26	89.44	6,199,197	+0.84(+0.95%)
Jan 29, 2025	88.42	89.02	88.38	88.60	4,510,071	-0.16(-0.18%)
Jan 28, 2025	89.26	89.27	88.56	88.76	4,643,788	-0.29(-0.33%)
Jan 27, 2025	88.82	89.13	88.31	89.05	6,469,393	+0.05(+0.06%)
Jan 24, 2025	89.63	89.66	88.91	89.00	3,150,105	-0.23(-0.26%)
Jan 23, 2025	88.74	89.23	88.27	89.23	4,284,160	+0.49(+0.55%)
Jan 22, 2025	89.56	89.59	88.72	88.74	5,947,095	-0.72(-0.80%)
Jan 21, 2025	89.16	89.71	89.04	89.46	5,174,001	+1.13(+1.28%)
Jan 17, 2025	88.34	88.90	88.00	88.33	5,794,595	+0.57(+0.65%)
Jan 16, 2025	87.11	87.77	86.87	87.76	5,775,217	+0.72(+0.83%)
Jan 15, 2025	87.47	87.70	86.47	87.04	6,280,959	+0.82(+0.95%)
Jan 14, 2025	85.64	86.28	85.42	86.22	6,541,623	+1.06(+1.24%)
Jan 13, 2025	83.22	85.20	83.15	85.16	10,006,225	+1.86(+2.23%)
Jan 10, 2025	83.57	83.91	83.08	83.30	9,288,803	-0.86(-1.02%)
Jan 08, 2025	83.76	84.17	83.16	84.16	7,871,606	+0.46(+0.55%)
Jan 07, 2025	83.80	84.65	83.28	83.70	11,534,461	-0.05(-0.06%)
Jan 06, 2025	84.01	84.55	83.62	83.75	8,301,117	+0.56(+0.67%)
Jan 03, 2025	83.48	83.59	83.04	83.19	9,674,399	-0.02(-0.02%)