MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	80.79	81.61	80.53	81.55	5,802,087	+0.80(+0.99%)
Nov 29, 2023	80.63	81.11	80.56	80.74	3,153,358	+0.42(+0.52%)
Nov 28, 2023	80.17	80.76	79.93	80.33	3,535,211	+0.16(+0.20%)
Nov 27, 2023	79.97	80.26	79.63	80.17	3,296,901	-0.10(-0.12%)
Nov 24, 2023	79.93	80.54	79.93	80.27	1,864,505	+0.35(+0.43%)
Nov 22, 2023	79.87	80.04	79.52	79.92	3,801,353	+0.05(+0.06%)
Nov 21, 2023	79.80	80.17	79.74	79.87	3,720,588	+0.31(+0.39%)
Nov 20, 2023	79.31	79.81	78.88	79.57	4,868,345	+0.14(+0.17%)
Nov 17, 2023	79.53	79.69	79.19	79.43	3,481,685	+0.15(+0.19%)
Nov 16, 2023	79.02	79.37	78.81	79.28	3,620,760	+0.24(+0.30%)
Nov 15, 2023	78.87	79.76	78.79	79.04	4,961,972	+0.35(+0.44%)
Nov 14, 2023	77.33	79.05	77.31	78.70	5,556,240	+2.26(+2.95%)
Nov 13, 2023	76.10	76.76	76.00	76.44	4,082,554	-0.11(-0.14%)
Nov 10, 2023	75.73	76.61	75.63	76.55	3,662,589	+0.89(+1.18%)
Nov 09, 2023	76.83	76.84	75.60	75.66	7,012,559	-0.65(-0.86%)
Nov 08, 2023	76.26	76.52	75.82	76.31	5,528,854	+0.24(+0.31%)
Nov 07, 2023	76.83	76.88	75.97	76.07	7,587,598	-1.50(-1.94%)
Nov 06, 2023	77.98	78.03	77.41	77.58	4,718,295	-0.39(-0.50%)
Nov 03, 2023	77.39	78.50	77.39	77.96	6,129,089	+1.21(+1.57%)
Nov 02, 2023	75.80	76.79	75.75	76.76	6,620,112	+1.45(+1.93%)
Nov 01, 2023	75.15	75.47	74.52	75.30	8,873,171	+0.04(+0.05%)
Oct 31, 2023	74.80	75.47	74.61	75.26	5,640,533	+0.34(+0.45%)
Oct 30, 2023	74.92	75.22	74.39	74.93	6,040,504	+0.76(+1.03%)
Oct 27, 2023	74.22	74.71	73.99	74.16	8,323,972	-0.03(-0.04%)
Oct 26, 2023	74.21	74.86	73.98	74.19	8,869,757	+0.51(+0.70%)
Oct 25, 2023	74.40	74.53	73.62	73.68	6,336,320	-0.87(-1.17%)
Oct 24, 2023	74.28	74.99	74.16	74.55	7,502,930	+0.87(+1.18%)
Oct 23, 2023	73.79	74.45	73.55	73.68	9,234,945	-0.83(-1.12%)
Oct 20, 2023	75.39	75.54	74.48	74.51	7,237,171	-0.91(-1.21%)
Oct 19, 2023	76.03	76.67	75.32	75.42	9,331,087	-0.89(-1.17%)
Oct 18, 2023	77.82	77.82	76.21	76.31	6,577,662	-2.03(-2.59%)
Oct 17, 2023	77.01	78.61	77.01	78.34	5,880,044	+0.76(+0.98%)
Oct 16, 2023	77.40	78.09	77.14	77.58	6,247,470	+0.75(+0.98%)
Oct 13, 2023	77.50	77.83	76.49	76.83	5,694,404	-0.29(-0.37%)
Oct 12, 2023	78.62	78.62	76.52	77.11	6,127,606	-1.17(-1.49%)
Oct 11, 2023	78.41	78.73	77.63	78.28	4,981,728	+0.19(+0.24%)
Oct 10, 2023	77.71	78.73	77.59	78.09	6,927,646	+0.82(+1.06%)
Oct 09, 2023	76.73	77.50	76.35	77.27	6,556,180	+0.10(+0.13%)
Oct 06, 2023	76.25	77.71	75.97	77.17	8,128,417	+0.72(+0.94%)
Oct 05, 2023	77.19	77.61	75.98	76.45	10,345,757	-0.94(-1.21%)
Oct 04, 2023	77.28	77.52	76.35	77.39	9,074,017	+0.90(+1.18%)
Oct 03, 2023	75.91	77.46	75.91	76.49	13,318,824	-0.21(-0.27%)
Oct 02, 2023	77.42	77.53	76.17	76.70	11,419,205	-1.03(-1.32%)
Sep 29, 2023	78.60	78.61	77.52	77.73	5,919,320	-0.13(-0.17%)
Sep 28, 2023	77.16	78.13	77.16	77.85	4,748,970	+0.83(+1.08%)
Sep 27, 2023	77.42	77.52	76.57	77.02	5,574,476	-0.01(-0.01%)
Sep 26, 2023	77.69	78.10	76.82	77.03	5,534,040	-1.13(-1.44%)
Sep 25, 2023	77.25	78.20	77.82	78.16	4,166,641	+0.61(+0.79%)
Sep 22, 2023	77.83	78.22	77.41	77.55	6,081,402	-0.08(-0.10%)
Sep 21, 2023	78.69	78.72	77.60	77.63	6,851,663	-1.59(-2.01%)
Sep 20, 2023	80.37	80.57	79.17	79.22	4,699,183	-0.84(-1.05%)
Sep 19, 2023	80.08	80.43	79.37	80.06	4,127,399	-0.07(-0.09%)
Sep 18, 2023	80.37	80.55	79.88	80.13	3,722,346	-0.33(-0.42%)
Sep 15, 2023	81.14	81.50	80.33	80.46	7,095,962	-0.91(-1.11%)
Sep 14, 2023	81.07	81.53	80.77	81.37	4,401,622	+1.13(+1.41%)
Sep 13, 2023	80.67	80.84	80.01	80.24	4,656,467	-0.47(-0.59%)
Sep 12, 2023	80.63	81.08	80.53	80.71	4,275,858	-0.19(-0.23%)
Sep 11, 2023	81.07	81.46	80.74	80.90	4,097,743	+0.34(+0.43%)
Sep 08, 2023	80.32	80.90	80.31	80.55	3,547,233	+0.08(+0.10%)
Sep 07, 2023	80.51	80.80	79.88	80.47	4,505,913	-0.36(-0.45%)
Sep 06, 2023	80.73	81.21	80.21	80.84	4,725,180	-0.18(-0.22%)
Sep 05, 2023	82.41	82.48	81.02	81.02	6,562,249	-1.53(-1.85%)
Sep 01, 2023	82.40	82.76	82.22	82.54	6,004,198	+0.92(+1.12%)
Aug 31, 2023	81.80	82.01	81.54	81.63	3,330,772	-0.04(-0.05%)
Aug 30, 2023	81.48	81.81	81.34	81.67	3,857,483	+0.19(+0.23%)
Aug 29, 2023	80.20	81.52	79.92	81.48	5,966,505	+1.33(+1.66%)
Aug 28, 2023	79.78	80.53	79.75	80.15	5,129,128	+0.58(+0.73%)
Aug 25, 2023	79.70	79.93	78.90	79.57	5,462,186	+0.24(+0.30%)
Aug 24, 2023	79.30	80.02	79.22	79.33	4,133,244	-0.33(-0.42%)
Aug 23, 2023	79.53	79.94	79.33	79.67	3,556,493	+0.13(+0.16%)
Aug 22, 2023	79.98	80.12	79.30	79.54	3,664,957	-0.07(-0.09%)
Aug 21, 2023	79.79	79.91	79.03	79.61	4,927,787	+0.01(+0.01%)
Aug 18, 2023	79.14	79.78	78.97	79.60	4,984,944	-0.01(-0.01%)
Aug 17, 2023	80.32	80.82	79.52	79.61	5,346,918	-0.16(-0.20%)
Aug 16, 2023	80.18	80.58	79.74	79.77	5,363,956	-0.54(-0.67%)
Aug 15, 2023	80.85	81.03	80.13	80.31	5,784,505	-1.33(-1.63%)
Aug 14, 2023	81.26	81.65	80.82	81.64	3,938,060	+0.18(+0.22%)
Aug 11, 2023	81.47	81.87	81.17	81.46	4,049,012	-0.23(-0.28%)
Aug 10, 2023	82.03	82.50	81.50	81.69	5,658,801	+0.06(+0.07%)
Aug 09, 2023	82.28	82.44	81.52	81.63	8,087,372	-0.33(-0.41%)
Aug 08, 2023	81.49	82.11	81.08	81.96	6,528,318	-0.88(-1.06%)
Aug 07, 2023	82.59	82.98	82.23	82.84	5,238,290	+0.54(+0.66%)
Aug 04, 2023	82.90	83.49	82.22	82.30	8,626,534	-0.19(-0.23%)
Aug 03, 2023	82.75	83.17	82.34	82.48	9,524,594	-0.51(-0.62%)
Aug 02, 2023	83.27	83.75	82.89	83.00	10,343,501	-1.04(-1.24%)
Aug 01, 2023	84.00	84.38	83.70	84.04	7,653,348	-0.37(-0.44%)
Jul 31, 2023	84.17	84.55	83.93	84.41	5,585,998	+0.44(+0.53%)
Jul 28, 2023	84.30	84.30	83.53	83.97	4,127,729	+0.58(+0.70%)
Jul 27, 2023	84.23	84.47	83.31	83.39	7,159,826	-0.54(-0.65%)
Jul 26, 2023	83.63	84.16	83.27	83.93	6,263,109	-0.29(-0.34%)
Jul 25, 2023	83.19	84.53	83.06	84.22	8,896,170	+1.49(+1.80%)
Jul 24, 2023	82.57	82.88	82.21	82.73	4,420,225	+0.26(+0.31%)
Jul 21, 2023	82.23	82.60	81.81	82.47	4,594,015	+0.01(+0.01%)
Jul 20, 2023	82.53	82.65	81.89	82.46	5,002,929	+0.20(+0.24%)
Jul 19, 2023	82.60	82.82	82.01	82.27	5,272,102	-0.44(-0.54%)
Jul 18, 2023	81.76	82.96	81.76	82.71	5,989,045	+0.64(+0.78%)
Jul 17, 2023	81.71	82.23	81.57	82.07	4,606,636	+0.08(+0.10%)
Jul 14, 2023	82.51	82.51	81.62	81.99	5,715,754	-0.48(-0.59%)
Jul 13, 2023	82.11	82.57	81.81	82.47	4,879,363	+0.64(+0.78%)
Jul 12, 2023	81.75	82.08	81.15	81.83	11,717,013	+1.06(+1.32%)
Jul 11, 2023	80.46	80.83	80.11	80.77	4,778,918	+0.79(+0.98%)
Jul 10, 2023	79.43	80.46	79.36	79.98	5,684,731	-0.02(-0.02%)
Jul 07, 2023	79.26	80.80	79.15	80.00	6,937,269	+0.69(+0.87%)
Jul 06, 2023	78.87	79.36	78.10	79.31	9,090,687	-0.58(-0.73%)
Jul 05, 2023	81.02	81.09	79.74	79.89	12,012,504	-2.02(-2.46%)
Jul 03, 2023	81.57	82.27	81.43	81.91	3,993,727	+0.31(+0.37%)
Jun 30, 2023	81.28	81.81	80.99	81.61	6,583,793	+0.76(+0.94%)
Jun 29, 2023	79.63	80.89	79.45	80.85	5,363,605	+1.00(+1.26%)
Jun 28, 2023	80.20	80.20	79.48	79.84	5,578,632	-0.55(-0.69%)
Jun 27, 2023	79.47	80.45	79.22	80.40	6,944,070	+1.12(+1.42%)
Jun 26, 2023	78.67	79.38	78.48	79.27	4,232,395	+0.82(+1.04%)
Jun 23, 2023	78.27	78.59	77.86	78.46	6,069,331	-0.64(-0.81%)
Jun 22, 2023	79.00	79.16	78.35	79.10	4,392,127	-0.19(-0.24%)
Jun 21, 2023	78.65	79.61	78.42	79.28	6,781,055	+0.26(+0.32%)
Jun 20, 2023	79.30	79.47	78.58	79.03	5,960,683	-1.08(-1.35%)
Jun 16, 2023	80.04	80.15	79.53	80.11	8,656,964	+0.20(+0.25%)
Jun 15, 2023	79.14	80.23		79.92	6,009,563	+2.11(+2.71%)
May 08, 2023	78.54	78.65	77.69	77.81	3,918,566	-0.25(-0.33%)
May 05, 2023	77.61	78.34	77.54	78.06	5,238,682	+1.29(+1.68%)
May 04, 2023	77.44	77.93	76.58	76.77	8,497,924	-0.50(-0.65%)
May 03, 2023	78.25	78.63	77.24	77.27	6,480,627	-0.86(-1.10%)
May 02, 2023	78.16	78.26	76.89	78.13	5,959,958	-0.76(-0.97%)
May 01, 2023	79.03	79.42	78.75	78.90	4,294,349	-0.04(-0.05%)
Apr 28, 2023	77.99	79.07	77.78	78.94	5,175,374	+0.91(+1.17%)
Apr 27, 2023	77.20	78.05	76.75	78.02	6,034,163	+1.05(+1.36%)
Apr 26, 2023	77.58	77.84	76.72	76.98	6,077,063	-0.92(-1.18%)
Apr 25, 2023	78.79	78.87	77.86	77.90	6,105,405	-1.72(-2.17%)
Apr 24, 2023	79.21	79.64	79.11	79.62	3,943,590	+0.54(+0.68%)
Apr 21, 2023	79.47	79.56	78.64	79.08	5,533,000	-0.71(-0.88%)
Apr 20, 2023	79.31	80.04	79.29	79.79	4,108,381	-0.09(-0.11%)
Apr 19, 2023	79.56	79.95	79.38	79.88	3,729,559	-0.23(-0.28%)
Apr 18, 2023	80.07	80.37	79.73	80.10	3,452,162	+0.33(+0.42%)
Apr 17, 2023	79.35	79.79	79.13	79.77	3,758,444	+0.46(+0.58%)
Apr 14, 2023	79.69	80.24	78.90	79.31	4,503,445	-0.58(-0.72%)
Apr 13, 2023	79.12	80.15	78.95	79.89	9,185,663	+0.81(+1.03%)
Apr 12, 2023	79.56	79.74	78.93	79.07	6,065,634	+0.06(+0.07%)
Apr 11, 2023	78.76	79.44	78.73	79.01	3,936,589	+0.61(+0.77%)
Apr 10, 2023	77.73	78.54	77.65	78.41	4,728,366	+0.37(+0.48%)
Apr 06, 2023	77.70	78.11	77.45	78.03	9,840,488	-0.19(-0.24%)
Apr 05, 2023	77.81	78.29	77.51	78.22	9,470,380	-0.18(-0.23%)
Apr 04, 2023	79.35	79.39	78.09	78.40	8,927,661	-1.15(-1.44%)
Apr 03, 2023	79.20	79.75	78.95	79.54	8,229,213	+0.50(+0.63%)
Mar 31, 2023	77.79	79.08	77.79	79.04	6,901,602	+1.26(+1.63%)
Mar 30, 2023	78.05	78.10	77.50	77.78	4,302,953	+0.53(+0.69%)
Mar 29, 2023	77.17	77.30	76.91	77.25	4,219,725	+1.06(+1.39%)
Mar 28, 2023	75.82	76.32	75.74	76.19	5,228,853	+0.36(+0.48%)
Mar 27, 2023	76.05	76.36	75.28	75.83	5,415,242	+0.56(+0.74%)
Mar 24, 2023	74.09	75.45	73.56	75.27	6,870,364	+0.61(+0.81%)
Mar 23, 2023	75.08	76.17	74.08	74.66	6,857,245	-0.09(-0.12%)
Mar 22, 2023	75.98	76.54	74.73	74.75	7,477,253	-1.35(-1.78%)
Mar 21, 2023	76.07	76.43	75.59	76.10	4,846,172	+0.91(+1.21%)
Mar 20, 2023	74.25	75.23	74.25	75.19	7,544,110	+1.52(+2.06%)
Mar 17, 2023	74.57	74.59	73.55	73.68	9,781,193	-1.16(-1.55%)
Mar 16, 2023	73.29	74.93	73.06	74.84	11,072,108	+0.85(+1.15%)
Mar 15, 2023	74.49	74.66	72.95	73.99	14,617,373	-2.48(-3.24%)
Mar 14, 2023	76.60	77.35	75.64	76.47	8,443,806	+0.97(+1.28%)
Mar 13, 2023	75.52	76.53	74.93	75.50	20,859,234	-0.78(-1.02%)
Mar 10, 2023	77.97	77.99	75.87	76.28	13,387,634	-1.66(-2.13%)
Mar 09, 2023	80.06	80.32	77.70	77.94	6,585,955	-2.06(-2.57%)
Mar 08, 2023	79.65	80.19	79.37	80.00	5,939,506	+0.39(+0.49%)
Mar 07, 2023	80.91	80.91	79.32	79.61	6,928,659	-1.60(-1.97%)
Mar 06, 2023	82.22	82.22	81.07	81.21	5,617,919	-1.34(-1.62%)
Mar 03, 2023	81.92	82.59	81.29	82.54	6,146,734	+1.16(+1.43%)
Mar 02, 2023	80.05	81.58	79.86	81.38	6,492,736	+0.92(+1.14%)
Mar 01, 2023	80.02	81.25	80.01	80.47	7,933,513	+0.62(+0.78%)
Feb 28, 2023	79.46	80.36	79.31	79.84	8,759,023	+0.36(+0.45%)
Feb 27, 2023	79.72	80.23	79.40	79.48	6,630,879	+0.26(+0.33%)
Feb 24, 2023	77.36	79.32	76.95	79.22	9,556,270	+0.53(+0.67%)
Feb 23, 2023	78.90	79.23	77.53	78.69	5,735,605	+0.09(+0.11%)
Feb 22, 2023	78.37	78.98	77.97	78.60	6,081,753	+0.59(+0.75%)
Feb 21, 2023	78.91	79.19	77.90	78.02	6,047,243	-1.31(-1.65%)
Feb 17, 2023	79.52	79.60	78.89	79.32	3,819,016	-0.75(-0.94%)
Feb 16, 2023	79.87	81.01	79.68	80.08	4,444,794	-0.92(-1.13%)
Feb 15, 2023	80.11	81.01	79.89	80.99	4,077,480	+0.35(+0.44%)
Feb 14, 2023	80.11	80.86	79.72	80.64	4,209,745	+0.19(+0.23%)
Feb 13, 2023	80.17	80.62	79.66	80.46	2,817,730	+0.42(+0.52%)
Feb 10, 2023	79.57	80.15	79.09	80.04	3,595,383	+0.29(+0.37%)
Feb 09, 2023	81.54	81.72	79.38	79.74	8,538,041	-1.17(-1.45%)
Feb 08, 2023	81.14	81.92	80.86	80.92	5,393,995	-0.65(-0.80%)
Feb 07, 2023	80.38	81.77	80.34	81.57	7,740,998	+1.08(+1.35%)
Feb 06, 2023	80.66	80.98	80.06	80.49	6,418,242	-0.90(-1.10%)
Feb 03, 2023	81.97	82.62	81.27	81.38	6,085,741	-1.49(-1.80%)
Feb 02, 2023	82.78	83.12	81.64	82.88	6,317,378	-0.26(-0.32%)
Feb 01, 2023	82.12	83.81	81.58	83.14	7,398,730	+0.55(+0.66%)
Jan 31, 2023	80.88	82.62	80.88	82.59	4,029,245	+1.78(+2.20%)
Jan 30, 2023	80.88	81.84	80.71	80.82	5,340,494	-0.56(-0.68%)
Jan 27, 2023	81.08	81.95	81.00	81.37	3,504,938	-0.26(-0.32%)
Jan 26, 2023	80.56	81.67	80.31	81.64	5,896,575	+0.39(+0.48%)
Jan 25, 2023	80.19	81.28	79.92	81.25	3,691,697	+0.17(+0.20%)
Jan 24, 2023	80.58	81.20	79.91	81.08	4,797,105	+0.05(+0.06%)
Jan 23, 2023	80.66	81.37	80.27	81.03	6,404,350	+0.26(+0.33%)
Jan 20, 2023	79.38	80.83	78.96	80.77	3,534,588	+1.59(+2.01%)
Jan 19, 2023	79.19	79.51	78.56	79.18	4,181,482	-0.61(-0.77%)
Jan 18, 2023	81.68	81.79	79.75	79.79	4,839,944	-1.14(-1.41%)
Jan 17, 2023	81.89	82.05	80.85	80.93	3,557,900	-0.82(-1.00%)
Jan 13, 2023	80.79	81.92	80.72	81.75	3,569,289	+0.50(+0.61%)
Jan 12, 2023	81.14	82.28	80.33	81.26	4,077,208	+0.30(+0.37%)
Jan 11, 2023	80.54	80.99	80.07	80.95	5,044,325	+1.25(+1.57%)
Jan 10, 2023	78.94	79.76	78.51	79.71	4,124,698	+0.79(+1.00%)
Jan 09, 2023	79.06	79.97	78.65	78.91	8,604,654	+0.50(+0.63%)
Jan 06, 2023	76.51	78.59	76.51	78.42	4,473,295	+2.61(+3.44%)
Jan 05, 2023	75.83	76.24	75.27	75.81	4,208,572	-1.22(-1.58%)
Jan 04, 2023	76.10	77.24	76.05	77.03	4,992,350	+1.32(+1.74%)
Jan 03, 2023	75.92	76.42	75.02	75.71	5,473,406	-0.08(-0.10%)
Dec 30, 2022	75.77	76.06	75.15	75.79	2,981,880	-0.54(-0.70%)
Dec 29, 2022	75.93	76.65	75.93	76.33	3,303,320	+0.82(+1.09%)
Dec 28, 2022	76.66	76.95	75.45	75.51	2,586,058	-1.17(-1.53%)
Dec 27, 2022	76.80	77.19	76.35	76.68	2,494,888	+0.07(+0.09%)
Dec 23, 2022	76.09	76.63	75.67	76.61	3,178,399	+0.53(+0.69%)
Dec 22, 2022	76.28	76.28	74.80	76.09	3,398,146	-0.74(-0.97%)
Dec 21, 2022	76.56	77.14	76.38	76.83	2,946,798	+0.66(+0.87%)
Dec 20, 2022	75.80	76.61	75.78	76.16	2,891,253	+0.50(+0.66%)
Dec 19, 2022	76.51	76.95	75.30	75.67	3,310,387	-1.00(-1.30%)
Dec 16, 2022	76.38	76.89	75.91	76.66	7,515,047	-0.33(-0.43%)
Dec 15, 2022	78.07	78.15	76.80	76.99	5,393,284	-2.42(-3.05%)
Dec 14, 2022	79.95	80.46	78.80	79.42	8,064,172	-0.86(-1.07%)
Dec 13, 2022	81.63	81.78	79.71	80.28	6,486,367	+1.10(+1.38%)
Dec 12, 2022	78.55	79.20	78.27	79.18	3,293,645	+0.68(+0.86%)
Dec 09, 2022	79.10	79.77	78.48	78.50	4,060,355	-0.79(-0.99%)
Dec 08, 2022	79.22	79.70	79.03	79.29	2,848,984	+0.58(+0.74%)
Dec 07, 2022	78.76	79.48	78.51	78.71	4,212,407	-0.17(-0.22%)
Dec 06, 2022	79.64	80.12	78.31	78.88	4,897,560	-0.71(-0.89%)
Dec 05, 2022	80.59	80.90	79.46	79.59	4,875,310	-1.61(-1.98%)
Dec 02, 2022	79.27	81.41	79.27	81.20	3,520,159	+0.88(+1.10%)