MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	48.56	48.56	47.80	47.87	5,859,669	-1.47(-2.97%)
Apr 29, 2020	49.11	49.59	48.90	49.34	6,368,540	+1.23(+2.55%)
Apr 28, 2020	48.01	48.40	47.52	48.11	7,317,501	+0.88(+1.86%)
Apr 27, 2020	46.14	47.41	46.08	47.23	5,268,262	+1.23(+2.67%)
Apr 24, 2020	45.66	46.14	45.17	46.01	4,492,958	+0.71(+1.57%)
Apr 23, 2020	45.24	46.22	45.24	45.30	6,918,311	+0.31(+0.70%)
Apr 22, 2020	45.02	45.32	44.54	44.98	4,153,627	+0.87(+1.97%)
Apr 21, 2020	44.08	44.61	43.91	44.11	6,489,247	-1.12(-2.47%)
Apr 20, 2020	45.56	46.30	45.10	45.23	5,247,856	-1.14(-2.47%)
Apr 17, 2020	45.64	46.52	45.63	46.38	6,832,586	+1.79(+4.01%)
Apr 16, 2020	44.93	45.02	43.85	44.59	5,015,502	-0.26(-0.58%)
Apr 15, 2020	45.51	45.55	44.48	44.84	6,178,065	-2.16(-4.59%)
Apr 14, 2020	47.37	47.68	46.52	47.00	8,954,040	+0.60(+1.29%)
Apr 13, 2020	47.08	47.21	45.76	46.40	17,185,532	-1.04(-2.20%)
Apr 09, 2020	45.99	47.70	45.94	47.45	33,313,046	+1.96(+4.30%)
Apr 08, 2020	43.83	45.69	43.34	45.49	17,842,630	+2.12(+4.89%)
Apr 07, 2020	43.80	44.87	43.16	43.37	12,149,315	+1.13(+2.66%)
Apr 06, 2020	41.01	42.56	41.01	42.24	11,343,468	+2.93(+7.44%)
Apr 03, 2020	40.01	40.83	39.14	39.32	10,041,935	-0.97(-2.40%)
Apr 02, 2020	39.64	41.27	39.56	40.29	12,771,676	+0.60(+1.51%)