MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		52.61	52.61	52.61	0	-0.16(-0.30%)
Aug 30, 2018	53.16	53.40	52.61	52.77	6,577,899	-0.63(-1.18%)
Aug 29, 2018	53.01	53.50	52.78	53.40	4,819,721	+0.40(+0.75%)
Aug 28, 2018	53.29	53.52	52.84	53.01	4,329,261	-0.20(-0.38%)
Aug 27, 2018	52.60	53.38	52.60	53.21	6,318,620	+0.72(+1.37%)
Aug 24, 2018	52.09	52.56	52.04	52.49	5,577,849	+0.67(+1.30%)
Aug 23, 2018	52.06	52.06	51.67	51.82	5,003,935	-0.36(-0.68%)
Aug 22, 2018	52.41	52.49	52.10	52.17	6,119,896	-0.27(-0.51%)
Aug 21, 2018	52.34	52.68	52.25	52.44	5,585,226	+0.20(+0.39%)
Aug 20, 2018	51.97	52.33	51.97	52.23	5,453,973	+0.36(+0.70%)
Aug 17, 2018	51.39	51.97	51.37	51.87	5,924,134	+0.38(+0.74%)
Aug 16, 2018	51.37	51.77	51.37	51.49	7,147,244	+0.31(+0.61%)
Aug 15, 2018	51.49	51.50	50.61	51.18	9,569,779	-0.83(-1.59%)
Aug 14, 2018	51.78	52.27	51.74	52.00	4,659,242	+0.44(+0.84%)
Aug 13, 2018	52.14	52.34	51.37	51.57	6,123,717	-0.52(-1.01%)
Aug 10, 2018	52.50	52.60	52.03	52.09	6,817,784	-0.76(-1.44%)
Aug 09, 2018	52.74	53.14	52.74	52.85	4,780,927	+0.28(+0.54%)
Aug 08, 2018	52.84	52.99	52.54	52.57	7,329,269	-0.22(-0.42%)
Aug 07, 2018	52.77	53.10	52.73	52.79	5,359,221	+0.18(+0.34%)
Aug 06, 2018	52.22	52.82	52.06	52.61	5,216,894	-0.02(-0.03%)
Aug 03, 2018	52.31	52.65	52.28	52.63	6,003,665	+0.50(+0.95%)
Aug 02, 2018	52.05	52.16	51.54	52.14	10,440,504	-0.35(-0.66%)
Aug 01, 2018	52.91	53.02	52.38	52.48	6,826,635	-0.54(-1.02%)
Jul 31, 2018	52.66	53.16	52.64	53.02	5,900,097	+0.48(+0.91%)
Jul 30, 2018	52.69	53.02	52.45	52.54	3,911,386	-0.10(-0.19%)
Jul 27, 2018	53.00	53.04	52.51	52.64	6,219,389	-0.20(-0.37%)
Jul 26, 2018	52.53	52.93	52.36	52.84	6,981,664	+0.30(+0.57%)
Jul 25, 2018	52.15	52.61	51.78	52.53	5,332,395	+0.41(+0.78%)
Jul 24, 2018	51.82	52.41	51.82	52.13	8,017,083	+0.67(+1.29%)
Jul 23, 2018	51.73	51.74	51.42	51.46	4,674,350	-0.28(-0.55%)
Jul 20, 2018	51.74	51.93	51.50	51.74	8,247,099	-0.21(-0.41%)
Jul 19, 2018	51.96	52.02	51.59	51.96	7,229,304	+0.19(+0.36%)
Jul 18, 2018	52.20	52.50	51.77	51.77	6,631,900	-0.49(-0.93%)
Jul 17, 2018	51.63	52.43	51.43	52.26	8,653,729	+0.67(+1.31%)
Jul 16, 2018	52.03	52.12	51.47	51.58	5,059,745	-0.42(-0.80%)
Jul 13, 2018	51.94	52.19	51.86	52.00	3,899,952	-0.03(-0.05%)
Jul 12, 2018	52.22	52.27	51.82	52.03	7,456,247	+0.12(+0.24%)
Jul 11, 2018	52.24	52.39	51.67	51.90	12,780,769	-0.89(-1.68%)
Jul 10, 2018	52.33	52.82	52.33	52.79	6,729,283	+0.44(+0.85%)
Jul 09, 2018	52.14	52.37	52.09	52.35	5,111,832	+0.46(+0.89%)
Jul 06, 2018	51.54	52.04	51.30	51.89	5,104,067	+0.26(+0.50%)
Jul 05, 2018	51.54	51.67	51.14	51.63	6,262,403	+0.44(+0.87%)
Jul 03, 2018		51.19	51.19	51.19	0	-0.09(-0.17%)
Jul 02, 2018	51.18	51.39	50.91	51.27	8,654,720	-0.28(-0.53%)
Jun 29, 2018	51.48	52.17	51.48	51.55	5,680,773	+0.18(+0.35%)
Jun 28, 2018	51.19	51.50	50.83	51.37	6,634,351	+0.20(+0.38%)
Jun 27, 2018	51.61	52.15	51.16	51.18	6,519,886	-0.16(-0.31%)
Jun 26, 2018	51.23	51.49	51.12	51.34	4,177,183	+0.20(+0.38%)
Jun 25, 2018	51.69	51.69	50.72	51.14	11,029,029	-0.81(-1.56%)
Jun 22, 2018	51.58	52.07	51.58	51.95	8,014,353	+0.75(+1.46%)
Jun 21, 2018	51.63	51.68	51.11	51.20	8,095,544	-0.55(-1.06%)
Jun 20, 2018	52.14	52.14	51.54	51.75	6,010,148	-0.17(-0.32%)
Jun 19, 2018	52.27	52.27	51.48	51.92	8,123,926	-0.97(-1.83%)
Jun 18, 2018	52.61	52.99	52.55	52.89	10,128,932	-0.13(-0.25%)
Jun 15, 2018		53.64	52.65	53.02	7,353,357	-0.37(-0.70%)
Jun 14, 2018	53.54	53.66	53.18	53.40	2,874,282	+0.08(+0.15%)
Jun 13, 2018	53.96	53.99	53.25	53.32	4,593,968	-0.58(-1.08%)
Jun 12, 2018	53.91	54.08	53.70	53.90	5,067,801	+0.07(+0.13%)
Jun 11, 2018	53.68	53.96	53.58	53.83	3,267,084	+0.08(+0.15%)
Jun 08, 2018	53.55	53.85	53.25	53.75	4,284,736	+0.15(+0.28%)
Jun 07, 2018	53.90	53.94	53.36	53.60	5,836,663	-0.27(-0.51%)
Jun 06, 2018		53.89		53.87	9,271,690	+0.98(+1.85%)
Jun 05, 2018	52.56	53.07	52.49	52.89	3,763,849	+0.40(+0.76%)
Jun 04, 2018	52.40	52.60	52.36	52.49	5,137,964	+0.30(+0.58%)