MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	66.75	66.81	65.82	66.17	5,317,550	-0.67(-1.00%)
Nov 27, 2020	66.80	67.09	66.53	66.84	2,464,537	+0.34(+0.52%)
Nov 25, 2020	67.08	67.10	66.38	66.50	4,232,400	-0.70(-1.04%)
Nov 24, 2020	66.17	67.39	66.10	67.20	6,584,009	+1.63(+2.49%)
Nov 23, 2020	65.54	65.97	65.26	65.57	4,805,544	+0.54(+0.83%)
Nov 20, 2020	65.06	65.32	64.74	65.03	4,751,633	-0.06(-0.09%)
Nov 19, 2020	64.64	65.18	64.13	65.08	4,004,377	+0.27(+0.42%)
Nov 18, 2020	65.57	65.75	64.78	64.81	4,957,911	-0.54(-0.83%)
Nov 17, 2020	65.18	65.50	64.52	65.35	7,452,565	-0.24(-0.37%)
Nov 16, 2020	65.36	65.68	64.86	65.59	5,881,196	+1.27(+1.97%)
Nov 13, 2020	63.71	64.51	63.69	64.33	5,941,687	+1.09(+1.72%)
Nov 12, 2020	64.31	64.36	62.83	63.24	5,928,942	-1.36(-2.11%)
Nov 11, 2020	65.62	65.62	64.16	64.60	6,884,916	-0.98(-1.49%)
Nov 10, 2020	65.08	65.73	65.00	65.58	10,540,532	+0.76(+1.18%)
Nov 09, 2020	66.42	67.50	64.72	64.81	17,630,580	+1.43(+2.25%)
Nov 06, 2020	63.59	63.95	63.12	63.39	6,517,994	+0.16(+0.25%)
Nov 05, 2020	62.15	63.70	62.10	63.23	9,498,240	+2.48(+4.08%)
Nov 04, 2020	61.51	61.90	60.19	60.75	11,905,115	-1.05(-1.70%)
Nov 03, 2020	61.58	62.12	61.16	61.80	9,536,098	+0.95(+1.56%)
Nov 02, 2020	59.78	61.06	59.62	60.85	8,511,785	+1.96(+3.32%)
Oct 30, 2020	58.69	59.14	57.96	58.89	7,874,225	-0.04(-0.06%)
Oct 29, 2020	57.57	59.39	57.36	58.93	8,092,515	+1.19(+2.07%)
Oct 28, 2020	57.96	58.53	57.51	57.74	8,273,748	-1.68(-2.82%)
Oct 27, 2020	60.00	60.09	59.38	59.41	4,995,511	-0.57(-0.95%)
Oct 26, 2020	60.75	60.76	59.52	59.98	7,956,841	-1.54(-2.50%)
Oct 23, 2020	61.74	61.97	61.21	61.52	4,416,170	+0.22(+0.36%)
Oct 22, 2020	60.93	61.37	60.33	61.30	3,790,394	+0.34(+0.55%)
Oct 21, 2020	61.19	61.90	60.96	60.96	4,184,118	-0.23(-0.38%)
Oct 20, 2020	61.42	61.84	61.01	61.20	4,505,668	+0.14(+0.23%)
Oct 19, 2020	61.98	62.18	60.87	61.06	5,807,908	-0.72(-1.16%)
Oct 16, 2020	61.71	62.06	61.53	61.77	10,816,371	+0.43(+0.70%)
Oct 15, 2020	60.66	61.42	60.59	61.34	4,693,357	-0.18(-0.29%)
Oct 14, 2020	61.41	61.92	61.33	61.52	4,702,606	+0.18(+0.29%)
Oct 13, 2020	61.46	61.80	61.11	61.34	5,547,019	-0.55(-0.89%)
Oct 12, 2020	62.35	62.43	61.86	61.89	4,361,606	-0.10(-0.17%)
Oct 09, 2020	62.03	62.27	61.61	62.00	5,121,534	+0.48(+0.77%)
Oct 08, 2020	61.37	61.75	61.20	61.52	6,749,580	+0.62(+1.01%)
Oct 07, 2020	60.13	61.06	60.04	60.91	7,658,617	+1.53(+2.57%)
Oct 06, 2020	60.43	60.93	59.27	59.38	16,820,842	-0.76(-1.26%)
Oct 05, 2020	59.48	60.53	59.46	60.13	9,999,253	+1.13(+1.91%)
Oct 02, 2020	57.82	59.46	57.64	59.00	14,940,419	+0.52(+0.89%)
Oct 01, 2020	59.60	59.88	58.29	58.48	15,638,592	-0.84(-1.41%)
Sep 30, 2020	58.99	59.81	58.86	59.32	6,623,061	+0.60(+1.02%)
Sep 29, 2020	59.20	59.39	58.57	58.73	6,079,178	-0.44(-0.74%)
Sep 28, 2020	59.05	59.65	58.81	59.16	4,597,440	+0.94(+1.62%)
Sep 25, 2020	57.17	58.41	56.96	58.22	4,757,319	+0.51(+0.89%)
Sep 24, 2020	57.27	58.30	56.80	57.71	11,806,013	+0.41(+0.72%)
Sep 23, 2020	58.92	58.98	57.25	57.30	7,983,598	-1.73(-2.94%)
Sep 22, 2020	58.97	59.18	58.55	59.03	6,290,518	+0.11(+0.19%)
Sep 21, 2020	59.74	59.80	58.24	58.92	8,620,332	-2.05(-3.37%)
Sep 18, 2020	62.24	62.24	60.91	60.97	10,191,212	-1.07(-1.72%)
Sep 17, 2020	60.94	62.17	60.61	62.04	12,516,981	+0.45(+0.74%)
Sep 16, 2020	61.68	62.29	61.41	61.59	10,315,674	+0.05(+0.08%)
Sep 15, 2020	61.55	61.95	61.51	61.54	4,640,955	+0.30(+0.48%)
Sep 14, 2020	60.87	61.42	60.63	61.24	6,229,992	+0.87(+1.44%)
Sep 11, 2020	60.08	60.67	59.80	60.37	10,479,104	+0.76(+1.28%)
Sep 10, 2020	60.47	60.70	59.50	59.61	7,671,355	-0.57(-0.94%)
Sep 09, 2020	59.39	60.57	59.35	60.18	7,133,399	+1.51(+2.58%)
Sep 08, 2020	59.19	59.24	58.22	58.66	8,873,767	-1.12(-1.88%)
Sep 04, 2020	60.10	60.42	58.89	59.79	15,050,016	+0.04(+0.06%)
Sep 03, 2020	61.36	61.36	59.12	59.75	15,570,131	-1.70(-2.76%)
Sep 02, 2020	60.33	61.54	59.94	61.45	12,347,423	+1.36(+2.27%)