MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	53.32	53.79	53.26	53.79	5,118,887	+0.75(+1.41%)
Oct 31, 2019	53.58	53.69	52.75	53.04	7,829,034	-0.60(-1.12%)
Oct 30, 2019	53.44	53.72	53.18	53.65	6,962,964	+0.05(+0.09%)
Oct 29, 2019	53.03	53.85	52.91	53.60	4,547,712	+0.33(+0.62%)
Oct 28, 2019	53.32	53.54	53.10	53.27	3,734,771	+0.16(+0.31%)
Oct 25, 2019	52.54	53.24	52.49	53.11	4,429,194	+0.57(+1.09%)
Oct 24, 2019	52.57	52.86	52.25	52.53	5,156,727	+0.16(+0.31%)
Oct 23, 2019	52.23	52.60	52.18	52.37	4,386,818	+0.33(+0.63%)
Oct 22, 2019	52.22	52.40	51.81	52.04	4,516,665	-0.22(-0.42%)
Oct 21, 2019	52.66	52.83	52.26	52.26	3,210,184	-0.16(-0.31%)
Oct 18, 2019	52.38	52.65	52.21	52.42	3,380,997	-0.09(-0.17%)
Oct 17, 2019	52.63	52.92	52.42	52.52	3,413,746	+0.14(+0.26%)
Oct 16, 2019	52.28	52.76	52.24	52.38	4,218,571	+0.11(+0.21%)
Oct 15, 2019	52.17	52.52	52.00	52.27	5,392,170	+0.36(+0.70%)
Oct 14, 2019	52.10	52.23	51.88	51.90	5,161,511	-0.37(-0.72%)
Oct 11, 2019	51.90	52.76	51.83	52.28	11,309,337	+0.99(+1.94%)
Oct 10, 2019	50.98	51.53	50.85	51.28	7,430,819	+0.46(+0.91%)
Oct 09, 2019	50.75	51.00	50.46	50.82	9,980,636	+0.57(+1.12%)
Oct 08, 2019	50.78	50.82	50.24	50.25	8,573,068	-0.89(-1.75%)
Oct 07, 2019	51.19	51.68	50.99	51.15	9,467,820	-0.18(-0.36%)
Oct 04, 2019	51.09	51.45	51.05	51.33	6,905,923	+0.27(+0.54%)
Oct 03, 2019	50.75	51.07	50.23	51.06	9,068,233	+0.18(+0.36%)
Oct 02, 2019	51.32	51.39	50.39	50.87	12,824,942	-0.93(-1.79%)
Oct 01, 2019	53.14	53.32	51.80	51.80	8,028,563	-1.25(-2.35%)
Sep 30, 2019	52.63	53.15	52.62	53.05	4,256,707	+0.45(+0.85%)
Sep 27, 2019	52.83	53.06	52.40	52.61	6,786,129	-0.15(-0.28%)
Sep 26, 2019	52.93	52.96	52.52	52.75	4,431,170	-0.12(-0.22%)
Sep 25, 2019	52.60	52.97	52.37	52.87	5,038,471	+0.27(+0.52%)
Sep 24, 2019	53.16	53.28	52.43	52.60	9,917,502	-0.46(-0.86%)
Sep 23, 2019	52.82	53.22	52.81	53.05	3,368,797	-0.13(-0.24%)
Sep 20, 2019	53.50	53.60	52.94	53.18	5,701,072	-0.12(-0.23%)
Sep 19, 2019	53.34	53.61	53.20	53.30	3,601,186	+0.09(+0.17%)
Sep 18, 2019	53.20	53.30	52.73	53.21	4,500,888	+0.03(+0.05%)
Sep 17, 2019	52.73	53.30	52.57	53.19	4,504,259	+0.43(+0.81%)
Sep 16, 2019	53.48	53.67	52.71	52.76	5,219,143	-0.88(-1.64%)
Sep 13, 2019	53.40	53.80	53.34	53.64	6,035,172	+0.58(+1.09%)
Sep 12, 2019	53.01	53.27	52.66	53.06	11,823,784	+0.41(+0.78%)
Sep 11, 2019	52.27	52.68	51.92	52.65	5,962,566	+0.50(+0.96%)
Sep 10, 2019	51.60	52.16	51.51	52.15	5,490,124	+0.51(+0.98%)
Sep 09, 2019	52.03	52.05	51.54	51.64	7,554,544	-0.27(-0.52%)
Sep 06, 2019	51.82	52.05	51.60	51.92	4,357,443	+0.20(+0.39%)
Sep 05, 2019	52.01	52.20	51.67	51.72	6,421,269	+0.08(+0.16%)
Sep 04, 2019	51.46	51.67	51.30	51.64	6,551,309	+0.63(+1.23%)