MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	41.05	41.09	40.42	40.51	5,906,659	-0.94(-2.27%)
Nov 26, 2014	41.30	41.45	41.45	41.45	2,282,466	+0.03(+0.08%)
Nov 25, 2014	41.58	41.70	41.39	41.42	2,920,029	-0.15(-0.36%)
Nov 24, 2014	41.82	41.82	41.50	41.57	2,599,003	-0.19(-0.45%)
Nov 21, 2014	41.78	42.04	41.60	41.76	11,599,404	+0.50(+1.22%)
Nov 20, 2014	40.83	41.25	40.71	41.25	4,682,027	+0.21(+0.52%)
Nov 19, 2014	41.07	41.17	40.90	41.04	5,874,116	-0.06(-0.14%)
Nov 18, 2014	40.62	41.13	40.62	41.10	6,068,943	+0.49(+1.20%)
Nov 17, 2014	40.59	40.66	40.46	40.61	3,187,750	-0.01(-0.02%)
Nov 14, 2014	40.55	40.70	40.45	40.62	3,845,054	+0.12(+0.31%)
Nov 13, 2014	40.53	40.82	40.27	40.50	4,998,436	+0.01(+0.02%)
Nov 12, 2014	40.36	40.59	40.30	40.49	4,676,593	+0.10(+0.24%)
Nov 11, 2014	40.18	40.42	40.13	40.39	4,380,757	+0.20(+0.49%)
Nov 10, 2014	40.07	40.22	39.97	40.19	4,386,859	+0.11(+0.27%)
Nov 07, 2014	39.94	40.15	39.91	40.08	6,191,562	+0.19(+0.47%)
Nov 06, 2014	39.44	39.97	39.44	39.90	4,643,233	+0.32(+0.81%)
Nov 05, 2014	39.28	39.65	39.25	39.57	7,421,202	+0.38(+0.97%)
Nov 04, 2014	39.50	39.59	39.01	39.19	15,820,893	-0.41(-1.04%)
Nov 03, 2014	39.90	40.05	39.47	39.61	25,273,666	-0.28(-0.70%)
Oct 31, 2014	39.48	39.90	39.34	39.89	10,196,031	+0.73(+1.87%)
Oct 30, 2014	38.71	39.32	38.71	39.15	8,119,562	+0.30(+0.76%)
Oct 29, 2014	39.33	39.39	38.59	38.86	29,009,410	-0.49(-1.24%)
Oct 28, 2014	39.20	39.38	39.05	39.34	9,221,606	+0.39(+0.99%)
Oct 27, 2014	39.43	39.79	38.80	38.96	42,644,132	-0.83(-2.09%)
Oct 24, 2014	39.57	39.83	39.20	39.79	8,138,252	+0.30(+0.75%)
Oct 23, 2014	39.81	39.93	39.44	39.49	36,338,428	-0.03(-0.08%)
Oct 22, 2014	40.13	40.22	39.50	39.52	11,179,537	-0.32(-0.81%)
Oct 21, 2014	39.24	39.90	39.23	39.85	8,653,966	+0.84(+2.15%)
Oct 20, 2014	38.34	39.03	38.18	39.01	20,860,526	+0.59(+1.52%)
Oct 17, 2014	38.32	38.71	38.24	38.42	13,528,174	+0.50(+1.33%)
Oct 16, 2014	36.89	38.13	36.82	37.92	24,536,212	+0.37(+0.99%)
Oct 15, 2014	37.29	37.70	36.33	37.55	23,001,106	+0.26(+0.69%)
Oct 14, 2014	37.42	37.83	37.04	37.29	13,349,280	+0.12(+0.31%)
Oct 13, 2014	38.12	38.44	37.12	37.18	20,112,958	-0.98(-2.57%)
Oct 10, 2014	38.76	38.90	38.15	38.16	18,418,330	-0.59(-1.53%)
Oct 09, 2014	39.72	39.74	38.63	38.75	17,750,324	-0.97(-2.45%)
Oct 08, 2014	39.21	39.78	38.77	39.72	12,769,427	+0.51(+1.30%)
Oct 07, 2014	39.80	39.80	39.20	39.21	7,354,269	-0.70(-1.76%)
Oct 06, 2014	40.08	40.18	39.78	39.91	5,809,163	-0.01(-0.02%)
Oct 03, 2014	40.04	40.13	39.85	39.92	6,604,852	+0.12(+0.29%)
Oct 02, 2014	39.81	39.91	39.25	39.80	11,010,021	-0.10(-0.25%)
Oct 01, 2014	40.79	40.79	39.80	39.90	13,697,390	-0.96(-2.36%)
Sep 30, 2014	41.32	41.39	40.79	40.87	9,504,740	-0.49(-1.20%)
Sep 29, 2014	41.35	41.48	41.09	41.36	11,047,146	-0.17(-0.42%)
Sep 26, 2014	41.16	41.58	41.13	41.54	5,736,473	+0.40(+0.98%)
Sep 25, 2014	41.61	41.63	41.13	41.13	5,709,172	-0.63(-1.52%)
Sep 24, 2014	41.36	41.81	41.31	41.77	5,192,366	+0.43(+1.04%)
Sep 23, 2014	41.51	41.58	41.32	41.34	3,598,394	-0.21(-0.52%)
Sep 22, 2014	41.79	41.91	41.52	41.55	4,656,212	-0.02(-0.04%)
Sep 19, 2014	41.75	41.89	41.49	41.57	7,372,234	-0.01(-0.03%)
Sep 18, 2014	41.47	41.65	41.43	41.58	5,467,331	+0.28(+0.68%)
Sep 17, 2014	41.28	41.52	41.14	41.30	6,290,208	+0.25(+0.60%)
Sep 16, 2014	40.77	41.23	40.74	41.06	4,044,266	+0.19(+0.46%)
Sep 15, 2014	40.84	40.97	40.66	40.87	3,890,070	+0.06(+0.14%)
Sep 12, 2014	40.96	41.07	40.65	40.81	4,733,614	-0.19(-0.46%)
Sep 11, 2014	40.87	41.09	40.84	41.00	5,196,492	-0.06(-0.14%)
Sep 10, 2014	40.98	41.08	40.70	41.06	7,758,138	+0.00(+0.00%)
Sep 09, 2014	41.34	41.35	40.97	41.06	3,852,801	-0.34(-0.81%)
Sep 08, 2014	41.48	41.62	41.32	41.39	2,808,432	-0.16(-0.39%)
Sep 05, 2014	41.34	41.56	41.23	41.56	3,750,801	+0.18(+0.44%)
Sep 04, 2014	41.41	41.63	41.28	41.38	7,042,530	+0.00(+0.00%)
Sep 03, 2014	41.47	41.56	41.35	41.38	3,822,484	+0.07(+0.16%)