MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	48.24	48.85	48.19	48.71	6,792,109	+0.12(+0.26%)
Nov 29, 2018	48.23	48.86	48.12	48.58	7,976,530	+0.35(+0.72%)
Nov 28, 2018	47.63	48.24	46.99	48.24	9,564,670	+0.73(+1.54%)
Nov 27, 2018	47.73	47.99	47.18	47.50	6,581,384	-0.59(-1.22%)
Nov 26, 2018	47.96	48.26	47.81	48.09	6,006,417	+0.54(+1.14%)
Nov 23, 2018	47.62	47.87	47.41	47.55	3,532,892	-0.52(-1.08%)
Nov 21, 2018		48.07	48.07	48.07	0	+0.38(+0.80%)
Nov 20, 2018	48.10	48.20	47.47	47.68	12,623,531	-0.88(-1.82%)
Nov 19, 2018	49.16	49.43	48.43	48.57	13,772,550	-0.70(-1.43%)
Nov 16, 2018	48.63	49.40	48.49	49.27	9,788,863	+0.49(+1.01%)
Nov 15, 2018	48.08	49.00	48.08	48.78	9,974,553	+0.66(+1.37%)
Nov 14, 2018	48.46	48.81	47.87	48.12	10,897,780	-0.05(-0.11%)
Nov 13, 2018	48.42	48.94	48.10	48.17	10,657,958	-0.14(-0.30%)
Nov 12, 2018	48.98	49.07	48.22	48.32	11,278,695	-0.72(-1.47%)
Nov 09, 2018	49.44	49.44	48.67	49.04	10,104,358	-0.70(-1.40%)
Nov 08, 2018	49.67	49.96	49.48	49.73	7,228,592	-0.21(-0.43%)
Nov 07, 2018	49.44	49.97	49.14	49.95	7,602,753	+0.88(+1.80%)
Nov 06, 2018	48.41	49.11	48.28	49.07	7,249,880	+0.79(+1.64%)
Nov 05, 2018	48.16	48.39	47.91	48.27	8,808,710	+0.14(+0.30%)
Nov 02, 2018	48.57	48.71	47.50	48.13	15,068,189	-0.12(-0.24%)
Nov 01, 2018	47.78	48.36	47.44	48.24	15,387,113	+1.32(+2.81%)
Oct 31, 2018	46.82	47.23	46.62	46.92	14,763,156	+0.63(+1.37%)
Oct 30, 2018	45.13	46.38	45.09	46.29	25,980,218	+1.03(+2.29%)
Oct 29, 2018	45.94	46.27	44.79	45.26	19,522,402	-0.11(-0.24%)
Oct 26, 2018	45.00	45.84	44.68	45.36	26,884,560	-0.27(-0.59%)
Oct 25, 2018	45.32	45.98	45.26	45.63	15,983,110	+0.58(+1.29%)
Oct 24, 2018	46.35	46.59	44.95	45.05	23,134,064	-1.47(-3.16%)
Oct 23, 2018	46.23	46.76	45.52	46.52	22,649,564	-0.46(-0.99%)
Oct 22, 2018	47.57	47.74	46.83	46.99	14,940,946	-0.37(-0.79%)
Oct 19, 2018	47.58	48.01	47.28	47.36	7,966,750	-0.34(-0.71%)
Oct 18, 2018	48.02	48.49	47.44	47.70	8,626,053	-0.54(-1.13%)
Oct 17, 2018	48.50	48.61	47.93	48.24	9,569,063	-0.31(-0.64%)
Oct 16, 2018	47.94	48.66	47.77	48.56	6,196,148	+0.77(+1.61%)
Oct 15, 2018	47.94	48.24	47.77	47.79	5,749,608	-0.16(-0.33%)
Oct 12, 2018	48.58	48.73	47.60	47.95	11,940,933	+0.13(+0.28%)
Oct 11, 2018	48.34	48.77	47.65	47.82	20,502,442	-0.56(-1.16%)
Oct 10, 2018	49.71	49.73	48.36	48.38	14,801,221	-1.30(-2.62%)
Oct 09, 2018	50.72	50.72	49.60	49.68	12,733,467	-1.70(-3.32%)
Oct 08, 2018	51.21	51.47	50.99	51.38	7,052,489	-0.03(-0.05%)
Oct 05, 2018	51.70	51.89	51.20	51.41	6,000,569	-0.38(-0.74%)
Oct 04, 2018	52.02	52.02	51.38	51.79	6,254,733	-0.24(-0.46%)
Oct 03, 2018	52.59	52.66	51.99	52.04	4,411,811	-0.37(-0.71%)
Oct 02, 2018	52.22	52.55	52.14	52.41	4,118,875	+0.22(+0.43%)
Oct 01, 2018	51.95	52.40	51.95	52.19	4,917,953	+0.52(+1.00%)
Sep 28, 2018	51.85	51.93	51.57	51.67	6,032,859	-0.33(-0.63%)
Sep 27, 2018	52.42	52.42	51.94	52.00	7,040,811	-0.45(-0.87%)
Sep 26, 2018	52.72	52.95	52.35	52.45	9,542,518	-0.53(-0.99%)
Sep 25, 2018	53.38	53.44	52.92	52.98	5,683,210	-0.28(-0.52%)
Sep 24, 2018	53.84	53.90	53.17	53.26	5,158,089	-0.76(-1.40%)
Sep 21, 2018	54.35	54.45	53.87	54.02	9,121,884	-0.12(-0.22%)
Sep 20, 2018	53.93	54.29	53.91	54.13	6,305,731	+0.58(+1.08%)
Sep 19, 2018	53.03	53.78	53.03	53.56	8,929,961	+0.58(+1.09%)
Sep 18, 2018	53.08	53.26	52.79	52.98	4,594,447	+0.05(+0.10%)
Sep 17, 2018	52.72	53.24	52.72	52.93	4,373,536	+0.19(+0.35%)
Sep 14, 2018	52.87	52.97	52.61	52.74	5,467,678	-0.02(-0.03%)
Sep 13, 2018	52.97	53.15	52.73	52.76	4,621,897	+0.20(+0.39%)
Sep 12, 2018	52.52	52.79	52.31	52.55	7,030,802	+0.03(+0.05%)
Sep 11, 2018	52.04	52.66	51.85	52.53	8,729,192	+0.11(+0.20%)
Sep 10, 2018	52.50	52.70	52.39	52.42	5,375,075	+0.06(+0.12%)
Sep 07, 2018	52.31	52.55	52.01	52.36	8,222,301	-0.35(-0.66%)
Sep 06, 2018	52.66	53.01	52.34	52.70	6,763,588	+0.11(+0.20%)
Sep 05, 2018	52.21	52.69	52.06	52.60	5,227,374	+0.35(+0.66%)