MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	66.43	66.49	65.51	65.86	5,342,998	-0.67(-1.00%)
Nov 27, 2020	66.48	66.77	66.21	66.53	2,476,331	+0.34(+0.52%)
Nov 25, 2020	66.76	66.79	66.06	66.18	4,252,654	-0.70(-1.04%)
Nov 24, 2020	65.86	67.07	65.78	66.88	6,615,517	+1.62(+2.49%)
Nov 23, 2020	65.23	65.65	64.95	65.25	4,828,541	+0.54(+0.83%)
Nov 20, 2020	64.75	65.01	64.43	64.72	4,774,373	-0.06(-0.09%)
Nov 19, 2020	64.34	64.87	63.83	64.77	4,023,541	+0.27(+0.42%)
Nov 18, 2020	65.25	65.44	64.48	64.50	4,981,637	-0.54(-0.83%)
Nov 17, 2020	64.87	65.19	64.22	65.04	7,488,230	-0.24(-0.37%)
Nov 16, 2020	65.05	65.37	64.55	65.28	5,909,341	+1.26(+1.97%)
Nov 13, 2020	63.41	64.21	63.39	64.02	5,970,122	+1.09(+1.72%)
Nov 12, 2020	64.00	64.05	62.53	62.94	5,957,315	-1.35(-2.11%)
Nov 11, 2020	65.31	65.31	63.86	64.29	6,917,864	-0.97(-1.49%)
Nov 10, 2020	64.77	65.41	64.69	65.26	10,590,974	+0.76(+1.18%)
Nov 09, 2020	66.11	67.17	64.41	64.50	17,714,952	+1.42(+2.25%)
Nov 06, 2020	63.29	63.65	62.82	63.08	6,549,187	+0.16(+0.25%)
Nov 05, 2020	61.85	63.40	61.80	62.93	9,543,695	+2.47(+4.08%)
Nov 04, 2020	61.22	61.61	59.90	60.46	11,962,087	-1.05(-1.70%)
Nov 03, 2020	61.28	61.83	60.87	61.51	9,581,734	+0.95(+1.56%)
Nov 02, 2020	59.49	60.77	59.34	60.56	8,552,519	+1.95(+3.32%)
Oct 30, 2020	58.41	58.85	57.68	58.61	7,911,907	-0.04(-0.06%)
Oct 29, 2020	57.29	59.10	57.09	58.65	8,131,243	+1.19(+2.07%)
Oct 28, 2020	57.68	58.25	57.24	57.46	8,313,343	-1.67(-2.82%)
Oct 27, 2020	59.72	59.80	59.09	59.13	5,019,418	-0.57(-0.95%)
Oct 26, 2020	60.46	60.47	59.23	59.70	7,994,919	-1.53(-2.50%)
Oct 23, 2020	61.44	61.67	60.92	61.23	4,437,304	+0.22(+0.37%)
Oct 22, 2020	60.64	61.08	60.04	61.01	3,808,533	+0.33(+0.55%)
Oct 21, 2020	60.89	61.61	60.67	60.67	4,204,142	-0.23(-0.38%)
Oct 20, 2020	61.13	61.55	60.72	60.90	4,527,230	+0.14(+0.23%)
Oct 19, 2020	61.68	61.89	60.58	60.76	5,835,702	-0.71(-1.16%)
Oct 16, 2020	61.41	61.76	61.24	61.48	10,868,134	+0.43(+0.70%)
Oct 15, 2020	60.37	61.13	60.30	61.05	4,715,817	-0.18(-0.29%)
Oct 14, 2020	61.12	61.63	61.03	61.23	4,725,110	+0.18(+0.29%)
Oct 13, 2020	61.16	61.51	60.82	61.05	5,573,565	-0.55(-0.89%)
Oct 12, 2020	62.05	62.13	61.57	61.60	4,382,479	-0.10(-0.17%)
Oct 09, 2020	61.74	61.97	61.32	61.70	5,146,043	+0.47(+0.77%)
Oct 08, 2020	61.08	61.46	60.91	61.23	6,781,881	+0.61(+1.01%)
Oct 07, 2020	59.85	60.77	59.75	60.62	7,695,268	+1.52(+2.57%)
Oct 06, 2020	60.14	60.64	58.98	59.09	16,901,338	-0.75(-1.26%)
Oct 05, 2020	59.20	60.24	59.18	59.85	10,047,105	+1.12(+1.91%)
Oct 02, 2020	57.55	59.18	57.37	58.72	15,011,917	+0.52(+0.89%)
Oct 01, 2020	59.32	59.60	58.01	58.20	15,713,432	-0.83(-1.41%)
Sep 30, 2020	58.70	59.52	58.58	59.04	6,654,756	+0.59(+1.02%)
Sep 29, 2020	58.92	59.10	58.29	58.45	6,108,271	-0.44(-0.74%)
Sep 28, 2020	58.77	59.36	58.53	58.88	4,619,442	+0.94(+1.62%)
Sep 25, 2020	56.90	58.13	56.69	57.94	4,780,086	+0.51(+0.89%)
Sep 24, 2020	57.00	58.02	56.52	57.43	11,862,511	+0.41(+0.72%)
Sep 23, 2020	58.64	58.70	56.98	57.03	8,021,804	-1.73(-2.94%)
Sep 22, 2020	58.69	58.90	58.27	58.75	6,320,622	+0.11(+0.19%)
Sep 21, 2020	59.46	59.51	57.96	58.64	8,661,585	-2.04(-3.37%)
Sep 18, 2020	61.94	61.94	60.62	60.68	10,240,046	-1.06(-1.72%)
Sep 17, 2020	60.65	61.87	60.32	61.74	12,576,959	+0.45(+0.74%)
Sep 16, 2020	61.38	61.99	61.12	61.29	10,365,104	+0.05(+0.08%)
Sep 15, 2020	61.26	61.65	61.22	61.25	4,663,193	+0.30(+0.48%)
Sep 14, 2020	60.58	61.13	60.34	60.95	6,259,845	+0.87(+1.44%)
Sep 11, 2020	59.80	60.38	59.52	60.08	10,529,317	+0.76(+1.28%)
Sep 10, 2020	60.18	60.41	59.21	59.33	7,708,114	-0.56(-0.94%)
Sep 09, 2020	59.10	60.28	59.07	59.89	7,167,580	+1.51(+2.58%)
Sep 08, 2020	58.91	58.96	57.94	58.38	8,916,288	-1.12(-1.88%)
Sep 04, 2020	59.81	60.13	58.61	59.50	15,122,132	+0.04(+0.06%)
Sep 03, 2020	61.07	61.07	58.84	59.46	15,644,740	-1.69(-2.76%)
Sep 02, 2020	60.05	61.25	59.66	61.15	12,406,589	+1.36(+2.27%)