MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	58.99	59.81	58.86	59.32	6,623,061	+0.60(+1.02%)
Sep 29, 2020	59.20	59.39	58.57	58.73	6,079,178	-0.44(-0.74%)
Sep 28, 2020	59.05	59.65	58.81	59.16	4,597,440	+0.94(+1.62%)
Sep 25, 2020	57.17	58.41	56.96	58.22	4,757,319	+0.51(+0.89%)
Sep 24, 2020	57.27	58.30	56.80	57.71	11,806,013	+0.41(+0.72%)
Sep 23, 2020	58.92	58.98	57.25	57.30	7,983,598	-1.73(-2.94%)
Sep 22, 2020	58.97	59.18	58.55	59.03	6,290,518	+0.11(+0.19%)
Sep 21, 2020	59.74	59.80	58.24	58.92	8,620,332	-2.05(-3.37%)
Sep 18, 2020	62.24	62.24	60.91	60.97	10,191,212	-1.07(-1.72%)
Sep 17, 2020	60.94	62.17	60.61	62.04	12,516,981	+0.45(+0.74%)
Sep 16, 2020	61.68	62.29	61.41	61.59	10,315,674	+0.05(+0.08%)
Sep 15, 2020	61.55	61.95	61.51	61.54	4,640,955	+0.30(+0.48%)
Sep 14, 2020	60.87	61.42	60.63	61.24	6,229,992	+0.87(+1.44%)
Sep 11, 2020	60.08	60.67	59.80	60.37	10,479,104	+0.76(+1.28%)
Sep 10, 2020	60.47	60.70	59.50	59.61	7,671,355	-0.57(-0.94%)
Sep 09, 2020	59.39	60.57	59.35	60.18	7,133,399	+1.51(+2.58%)
Sep 08, 2020	59.19	59.24	58.22	58.66	8,873,767	-1.12(-1.88%)
Sep 04, 2020	60.10	60.42	58.89	59.79	15,050,016	+0.04(+0.06%)
Sep 03, 2020	61.36	61.36	59.12	59.75	15,570,131	-1.70(-2.76%)
Sep 02, 2020	60.33	61.54	59.94	61.45	12,347,423	+1.36(+2.27%)
Sep 01, 2020	58.44	60.15	58.21	60.08	9,951,548	+1.64(+2.81%)
Aug 31, 2020	59.25	59.39	58.44	58.44	3,292,478	-0.91(-1.53%)
Aug 28, 2020	58.94	59.41	58.67	59.35	2,611,395	+0.70(+1.19%)
Aug 27, 2020	59.02	59.14	58.48	58.65	3,932,836	-0.16(-0.27%)
Aug 26, 2020	58.14	58.91	58.00	58.81	2,566,775	+0.61(+1.05%)
Aug 25, 2020	58.64	58.83	57.95	58.20	3,101,414	-0.23(-0.40%)
Aug 24, 2020	58.15	58.44	57.96	58.43	3,806,479	+1.01(+1.76%)
Aug 21, 2020	57.32	57.52	57.10	57.42	2,970,856	-0.33(-0.58%)
Aug 20, 2020	57.52	57.79	57.36	57.75	2,512,650	-0.09(-0.16%)
Aug 19, 2020	58.35	58.49	57.79	57.85	3,346,375	-0.28(-0.48%)
Aug 18, 2020	58.55	58.66	58.07	58.13	2,567,383	-0.24(-0.41%)
Aug 17, 2020	58.56	58.78	58.13	58.37	2,004,744	+0.26(+0.45%)
Aug 14, 2020	57.78	58.34	57.71	58.11	2,791,611	+0.06(+0.11%)
Aug 13, 2020	57.77	58.26	57.70	58.04	9,081,880	-0.01(-0.02%)
Aug 12, 2020	58.40	58.47	57.91	58.05	4,273,182	+0.34(+0.59%)
Aug 11, 2020	58.31	58.65	57.59	57.71	4,837,055	-0.10(-0.18%)
Aug 10, 2020	57.31	57.81	57.23	57.81	3,599,022	+0.56(+0.97%)
Aug 07, 2020	56.76	57.26	56.49	57.25	4,296,063	+0.19(+0.34%)
Aug 06, 2020	57.23	57.37	56.84	57.06	7,512,214	-0.24(-0.42%)
Aug 05, 2020	57.00	57.90	56.85	57.30	6,356,019	+0.83(+1.46%)
Aug 04, 2020	55.46	56.60	55.35	56.47	8,533,797	+0.79(+1.42%)
Aug 03, 2020	56.29	56.31	55.68	55.69	5,970,050	-0.32(-0.56%)
Jul 31, 2020	56.05	56.14	55.30	56.00	5,680,874	+0.06(+0.10%)
Jul 30, 2020	56.20	56.36	55.48	55.95	7,567,670	-1.10(-1.94%)
Jul 29, 2020	56.77	57.22	56.68	57.05	4,431,598	+0.46(+0.82%)
Jul 28, 2020	57.68	57.68	56.53	56.59	4,925,886	-1.27(-2.20%)
Jul 27, 2020	57.40	58.07	57.22	57.86	3,924,254	+0.83(+1.45%)
Jul 24, 2020	57.02	57.33	56.71	57.03	6,319,819	-0.19(-0.34%)
Jul 23, 2020	57.36	57.79	56.83	57.23	4,757,632	-0.18(-0.31%)
Jul 22, 2020	56.65	57.42	56.63	57.40	3,179,261	+0.66(+1.16%)
Jul 21, 2020	56.60	57.02	56.60	56.74	4,071,249	+0.49(+0.87%)
Jul 20, 2020	56.72	56.86	56.16	56.25	3,872,863	-0.49(-0.87%)
Jul 17, 2020	56.67	56.89	56.46	56.74	4,395,224	+0.47(+0.84%)
Jul 16, 2020	56.20	56.70	55.99	56.27	5,996,661	+0.19(+0.33%)
Jul 15, 2020	56.12	56.32	55.70	56.08	8,869,218	+0.93(+1.68%)
Jul 14, 2020	53.69	55.23	53.63	55.16	10,168,504	+1.35(+2.52%)
Jul 13, 2020	54.36	54.90	53.76	53.80	9,737,891	+0.00(+0.00%)
Jul 10, 2020	53.00	53.87	52.97	53.80	5,019,726	+0.92(+1.74%)
Jul 09, 2020	53.63	53.71	52.29	52.88	16,953,784	-0.50(-0.94%)
Jul 08, 2020	54.25	54.53	52.78	53.38	9,880,373	-0.77(-1.42%)
Jul 07, 2020	53.75	54.30	53.71	54.15	8,028,639	+0.02(+0.03%)
Jul 06, 2020	54.39	54.44	53.44	54.14	8,476,330	+0.76(+1.43%)
Jul 02, 2020	53.12	53.81	53.01	53.38	8,658,413	+0.98(+1.88%)