MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	52.00	52.53	51.90	52.17	8,572,090	+0.29(+0.56%)
Nov 29, 2017	51.86	51.92	51.70	51.88	4,416,938	+0.08(+0.15%)
Nov 28, 2017	51.32	51.83	51.30	51.80	5,023,342	+0.57(+1.11%)
Nov 27, 2017		51.54	51.23	51.23	4,339,556	-0.31(-0.59%)
Nov 24, 2017	51.39	51.60	51.37	51.54	1,396,409	+0.26(+0.51%)
Nov 22, 2017	51.47	51.49	51.28	51.28	2,712,325	-0.14(-0.27%)
Nov 21, 2017	51.44	51.67	51.36	51.42	3,539,224	+0.27(+0.53%)
Nov 20, 2017	51.03	51.29	50.96	51.15	4,748,133	+0.07(+0.14%)
Nov 17, 2017	50.87	51.24	50.83	51.08	3,226,137	+0.07(+0.14%)
Nov 16, 2017	50.57	51.07	50.52	51.01	4,004,099	+0.61(+1.22%)
Nov 15, 2017	50.39	50.52	50.16	50.39	6,256,868	-0.31(-0.60%)
Nov 14, 2017	50.86	50.91	50.57	50.70	4,208,874	-0.46(-0.91%)
Nov 13, 2017	50.71	51.23	50.54	51.16	3,087,229	+0.26(+0.52%)
Nov 10, 2017	50.81	51.04	50.79	50.90	3,253,648	-0.08(-0.15%)
Nov 09, 2017	51.15	51.24	50.82	50.98	5,396,551	-0.44(-0.85%)
Nov 08, 2017	51.44	51.51	51.28	51.42	2,930,174	+0.05(+0.10%)
Nov 07, 2017	51.39	51.47	51.21	51.37	4,139,508	+0.05(+0.10%)
Nov 06, 2017	51.46	51.68	51.26	51.31	4,222,024	-0.22(-0.42%)
Nov 03, 2017	51.59	51.60	51.29	51.53	4,327,938	-0.03(-0.05%)
Nov 02, 2017	52.00	52.00	51.44	51.56	14,634,355	-0.38(-0.73%)
Nov 01, 2017	51.94	52.10	51.74	51.93	6,391,695	+0.25(+0.49%)
Oct 31, 2017	51.60	51.81	51.58	51.68	4,573,306	+0.14(+0.27%)
Oct 30, 2017		51.83	51.44	51.54	5,987,278	-0.25(-0.47%)
Oct 27, 2017	52.01	52.01	51.49	51.79	5,926,323	-0.27(-0.52%)
Oct 26, 2017	51.81	52.22	51.62	52.06	7,983,385	+0.68(+1.33%)
Oct 25, 2017	51.65	51.71	51.15	51.37	6,460,369	-0.27(-0.53%)
Oct 24, 2017	51.49	51.72	51.45	51.65	4,823,592	+0.29(+0.56%)
Oct 23, 2017	51.61	51.83	51.33	51.36	3,592,155	-0.10(-0.19%)
Oct 20, 2017	51.21	51.45	51.19	51.45	5,408,321	+0.44(+0.86%)
Oct 19, 2017	50.72	51.01	50.54	51.01	3,111,381	+0.19(+0.38%)
Oct 18, 2017	50.96	51.00	50.78	50.82	5,068,024	-0.12(-0.24%)
Oct 17, 2017	51.01	51.05	50.81	50.94	3,129,268	-0.13(-0.26%)
Oct 16, 2017	51.34	51.37	50.93	51.08	3,782,337	-0.04(-0.07%)
Oct 13, 2017	51.19	51.24	51.08	51.11	3,833,440	+0.25(+0.48%)
Oct 12, 2017	50.66	50.94	50.65	50.87	3,639,637	+0.10(+0.19%)
Oct 11, 2017	50.72	50.77	50.51	50.77	2,302,437	+0.03(+0.05%)
Oct 10, 2017	50.90	50.90	50.57	50.74	2,936,556	+0.04(+0.07%)
Oct 09, 2017	50.77	50.79	50.54	50.71	1,905,969	-0.01(-0.02%)
Oct 06, 2017	50.61	50.74	50.52	50.72	3,003,827	-0.11(-0.22%)
Oct 05, 2017	50.63	50.83	50.56	50.83	4,189,763	+0.31(+0.61%)
Oct 04, 2017	50.56	50.67	50.49	50.52	4,384,441	+0.02(+0.03%)
Oct 03, 2017	50.37	50.53	50.22	50.51	4,188,463	+0.21(+0.42%)
Oct 02, 2017	49.69	50.30	49.67	50.30	8,580,421	+0.54(+1.09%)
Sep 29, 2017	49.72	49.82	49.52	49.75	4,731,408	+0.00(+0.00%)
Sep 28, 2017	49.36	49.76	49.23	49.75	4,973,741	+0.35(+0.71%)
Sep 27, 2017	49.46	49.53	49.04	49.40	4,530,693	+0.00(+0.00%)
Sep 26, 2017	49.67	49.73	49.39	49.40	3,134,140	-0.22(-0.44%)
Sep 25, 2017	49.50	49.62	49.27	49.62	6,266,440	+0.09(+0.18%)
Sep 22, 2017	49.62	49.69	49.46	49.53	3,360,456	-0.18(-0.35%)
Sep 21, 2017	49.72	49.89	49.70	49.71	3,621,728	-0.11(-0.21%)
Sep 20, 2017	49.80	49.92	49.54	49.81	5,060,166	+0.18(+0.35%)
Sep 19, 2017	49.54	49.67	49.33	49.64	3,461,379	+0.25(+0.51%)
Sep 18, 2017	49.21	49.44	49.12	49.39	5,052,499	+0.27(+0.55%)
Sep 15, 2017	49.08	49.20	48.95	49.11	5,366,686	+0.00(+0.00%)
Sep 14, 2017	48.95	49.19	48.83	49.11	4,911,059	+0.17(+0.34%)
Sep 13, 2017	48.97	48.99	48.70	48.95	5,039,070	-0.02(-0.04%)
Sep 12, 2017	48.77	49.13	48.76	48.96	7,625,469	+0.41(+0.84%)
Sep 11, 2017	48.19	48.68	48.10	48.55	5,821,883	+0.63(+1.31%)
Sep 08, 2017	47.91	47.98	47.71	47.93	3,121,057	-0.02(-0.04%)
Sep 07, 2017	47.93	47.97	47.64	47.94	5,099,147	+0.08(+0.16%)
Sep 06, 2017	47.79	47.93	47.51	47.87	7,183,373	+0.12(+0.26%)
Sep 05, 2017	48.34	48.46	47.69	47.74	7,836,983	-0.55(-1.14%)