MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	51.48	51.68	51.25	51.42	5,591,291	+0.34(+0.67%)
Aug 29, 2019	51.05	51.30	50.98	51.07	4,513,167	+0.64(+1.28%)
Aug 28, 2019	49.88	50.54	49.73	50.43	4,159,301	+0.39(+0.78%)
Aug 27, 2019	50.19	50.50	49.91	50.04	6,168,629	+0.04(+0.07%)
Aug 26, 2019	50.25	50.32	49.77	50.00	8,215,339	+0.16(+0.33%)
Aug 23, 2019	50.85	51.06	49.59	49.84	10,022,714	-1.23(-2.42%)
Aug 22, 2019	51.52	51.75	50.95	51.07	2,874,801	-0.34(-0.67%)
Aug 21, 2019	51.50	51.62	51.15	51.42	3,530,645	+0.26(+0.51%)
Aug 20, 2019	51.54	51.60	51.12	51.15	5,224,962	-0.61(-1.17%)
Aug 19, 2019	51.81	51.95	51.68	51.76	3,669,222	+0.41(+0.79%)
Aug 16, 2019	50.68	51.47	50.62	51.35	6,446,197	+0.89(+1.76%)
Aug 15, 2019	50.73	50.74	50.10	50.47	9,833,457	+0.02(+0.04%)
Aug 14, 2019	51.34	51.55	50.40	50.45	10,065,390	-1.65(-3.17%)
Aug 13, 2019	51.59	52.74	51.29	52.10	7,799,626	+0.57(+1.11%)
Aug 12, 2019	52.29	52.34	51.45	51.53	11,434,266	-0.83(-1.59%)
Aug 09, 2019	52.57	52.65	52.08	52.36	5,098,678	-0.42(-0.79%)
Aug 08, 2019	52.05	52.80	52.05	52.78	6,323,172	+0.99(+1.91%)
Aug 07, 2019	50.65	51.86	50.60	51.79	25,655,320	+0.71(+1.39%)
Aug 06, 2019	51.24	51.25	50.47	51.08	12,673,168	+0.06(+0.12%)
Aug 05, 2019	51.54	51.73	50.66	51.02	11,346,218	-0.98(-1.88%)
Aug 02, 2019	52.33	52.40	51.64	52.00	8,266,815	-0.62(-1.17%)
Aug 01, 2019	52.85	53.66	52.37	52.62	10,786,024	-0.30(-0.57%)
Jul 31, 2019	53.59	53.84	52.43	52.91	8,933,512	-0.83(-1.54%)
Jul 30, 2019	52.99	53.78	52.91	53.74	4,426,436	+0.35(+0.66%)
Jul 29, 2019	53.40	53.49	53.21	53.39	3,188,043	-0.18(-0.34%)
Jul 26, 2019	53.37	53.58	53.01	53.57	8,420,729	+0.06(+0.12%)
Jul 25, 2019	53.71	53.71	52.95	53.50	6,764,609	-0.39(-0.72%)
Jul 24, 2019	53.77	53.99	53.64	53.89	4,150,205	-0.04(-0.07%)
Jul 23, 2019	53.09	53.93	53.09	53.93	4,632,529	+1.09(+2.06%)
Jul 22, 2019	53.10	53.17	52.76	52.84	3,213,139	-0.14(-0.26%)
Jul 19, 2019	52.81	53.25	52.81	52.98	4,201,875	+0.12(+0.22%)
Jul 18, 2019	52.45	52.91	52.39	52.86	4,159,638	+0.23(+0.43%)
Jul 17, 2019	53.11	53.19	52.62	52.63	7,902,351	-0.47(-0.89%)
Jul 16, 2019	53.01	53.57	52.96	53.10	4,990,082	+0.13(+0.24%)
Jul 15, 2019	52.91	53.01	52.74	52.98	5,003,656	+0.04(+0.07%)
Jul 12, 2019	52.57	52.96	52.54	52.94	4,856,671	+0.52(+0.99%)
Jul 11, 2019	52.15	52.43	51.94	52.42	12,228,744	+0.23(+0.43%)
Jul 10, 2019	52.62	52.73	52.13	52.20	8,064,006	-0.11(-0.21%)
Jul 09, 2019	52.63	52.71	52.18	52.31	5,726,692	-0.52(-0.98%)
Jul 08, 2019	53.22	53.34	52.73	52.82	10,795,838	-0.62(-1.15%)
Jul 05, 2019	53.17	53.44	52.91	53.44	4,200,662	-0.24(-0.46%)
Jul 03, 2019	53.38	53.69	53.28	53.69	2,729,548	+0.27(+0.51%)
Jul 02, 2019	53.47	53.47	53.07	53.41	6,968,137	-0.05(-0.10%)
Jul 01, 2019	53.45	53.48	53.02	53.47	6,588,720	+0.41(+0.77%)
Jun 28, 2019	52.70	53.13	52.64	53.06	5,522,052	+0.44(+0.84%)
Jun 27, 2019	52.52	52.71	52.49	52.62	3,791,611	+0.17(+0.33%)
Jun 26, 2019	52.51	52.67	52.37	52.44	4,613,882	-0.09(-0.17%)
Jun 25, 2019	52.57	52.74	52.36	52.53	6,301,994	+0.03(+0.05%)
Jun 24, 2019	52.32	52.62	52.10	52.51	5,073,744	+0.20(+0.38%)
Jun 21, 2019	52.44	52.53	52.25	52.31	6,423,375	-0.17(-0.32%)
Jun 20, 2019	52.47	52.62	52.02	52.47	7,479,741	+0.66(+1.27%)
Jun 19, 2019	52.10	52.12	51.54	51.82	7,948,488	-0.29(-0.55%)
Jun 18, 2019	51.98	52.46	51.92	52.10	7,639,492	+0.41(+0.78%)
Jun 17, 2019	52.09	52.13	51.63	51.70	8,326,306	-0.48(-0.92%)
Jun 14, 2019	52.29	52.35	52.00	52.18	4,367,428	-0.23(-0.43%)
Jun 13, 2019	52.28	52.46	52.22	52.40	8,198,830	+0.31(+0.59%)
Jun 12, 2019	51.95	52.17	51.88	52.09	3,937,815	+0.17(+0.33%)
Jun 11, 2019	52.23	52.43	51.83	51.92	8,727,371	-0.04(-0.07%)
Jun 10, 2019	52.19	52.27	51.91	51.96	15,930,040	+0.09(+0.17%)
Jun 07, 2019	51.74	52.06	51.63	51.87	25,744,166	+0.46(+0.89%)
Jun 06, 2019	51.06	51.58	50.88	51.41	22,084,608	+0.60(+1.19%)
Jun 05, 2019	50.44	50.92	50.05	50.81	21,854,654	+0.37(+0.73%)
Jun 04, 2019	49.59	50.53	49.30	50.44	19,718,076	+1.38(+2.81%)