MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	51.75	52.28	51.65	51.92	8,613,269	+0.29(+0.56%)
Nov 29, 2017	51.62	51.67	51.46	51.63	4,438,156	+0.08(+0.15%)
Nov 28, 2017	51.08	51.58	51.05	51.56	5,047,473	+0.57(+1.11%)
Nov 27, 2017		51.29	50.98	50.99	4,360,402	-0.31(-0.59%)
Nov 24, 2017	51.15	51.35	51.12	51.29	1,403,117	+0.26(+0.51%)
Nov 22, 2017	51.22	51.24	51.03	51.03	2,725,354	-0.14(-0.27%)
Nov 21, 2017	51.19	51.42	51.11	51.17	3,556,226	+0.27(+0.53%)
Nov 20, 2017	50.79	51.05	50.72	50.90	4,770,942	+0.07(+0.14%)
Nov 17, 2017	50.63	50.99	50.59	50.83	3,241,634	+0.07(+0.14%)
Nov 16, 2017	50.33	50.82	50.28	50.76	4,023,334	+0.61(+1.22%)
Nov 15, 2017	50.15	50.28	49.92	50.15	6,286,925	-0.31(-0.60%)
Nov 14, 2017	50.61	50.67	50.33	50.46	4,229,092	-0.46(-0.91%)
Nov 13, 2017	50.47	50.99	50.30	50.92	3,102,059	+0.26(+0.52%)
Nov 10, 2017	50.57	50.79	50.55	50.66	3,269,278	-0.08(-0.15%)
Nov 09, 2017	50.91	50.99	50.58	50.74	5,422,475	-0.44(-0.85%)
Nov 08, 2017	51.20	51.27	51.03	51.17	2,944,250	+0.05(+0.10%)
Nov 07, 2017	51.15	51.22	50.96	51.12	4,159,393	+0.05(+0.10%)
Nov 06, 2017	51.22	51.43	51.02	51.07	4,242,306	-0.22(-0.42%)
Nov 03, 2017	51.35	51.35	51.05	51.29	4,348,728	-0.03(-0.05%)
Nov 02, 2017	51.76	51.76	51.20	51.31	14,704,655	-0.37(-0.73%)
Nov 01, 2017	51.70	51.85	51.49	51.69	6,422,399	+0.25(+0.49%)
Oct 31, 2017	51.35	51.56	51.34	51.43	4,595,275	+0.14(+0.27%)
Oct 30, 2017		51.58	51.19	51.29	6,016,040	-0.24(-0.47%)
Oct 27, 2017	51.76	51.76	51.24	51.54	5,954,792	-0.27(-0.52%)
Oct 26, 2017	51.56	51.97	51.37	51.81	8,021,735	+0.68(+1.33%)
Oct 25, 2017	51.40	51.46	50.90	51.13	6,491,404	-0.27(-0.53%)
Oct 24, 2017	51.24	51.48	51.21	51.40	4,846,763	+0.29(+0.56%)
Oct 23, 2017	51.36	51.58	51.08	51.11	3,609,411	-0.10(-0.19%)
Oct 20, 2017	50.96	51.21	50.95	51.21	5,434,301	+0.44(+0.86%)
Oct 19, 2017	50.47	50.77	50.30	50.77	3,126,328	+0.19(+0.38%)
Oct 18, 2017	50.72	50.75	50.54	50.58	5,092,370	-0.12(-0.24%)
Oct 17, 2017	50.77	50.81	50.57	50.70	3,144,301	-0.13(-0.26%)
Oct 16, 2017	51.09	51.12	50.68	50.83	3,800,506	-0.03(-0.07%)
Oct 13, 2017	50.95	51.00	50.84	50.87	3,851,855	+0.24(+0.48%)
Oct 12, 2017	50.42	50.69	50.40	50.62	3,657,121	+0.10(+0.19%)
Oct 11, 2017	50.47	50.53	50.27	50.53	2,313,498	+0.03(+0.05%)
Oct 10, 2017	50.66	50.66	50.33	50.50	2,950,662	+0.03(+0.07%)
Oct 09, 2017	50.53	50.55	50.30	50.47	1,915,125	-0.01(-0.02%)
Oct 06, 2017	50.37	50.50	50.27	50.47	3,018,257	-0.11(-0.22%)
Oct 05, 2017	50.39	50.59	50.32	50.59	4,209,889	+0.31(+0.61%)
Oct 04, 2017	50.32	50.43	50.25	50.28	4,405,503	+0.02(+0.03%)
Oct 03, 2017	50.13	50.29	49.98	50.27	4,208,584	+0.21(+0.42%)
Oct 02, 2017	49.45	50.06	49.44	50.06	8,621,639	+0.54(+1.09%)
Sep 29, 2017	49.48	49.58	49.28	49.52	4,754,136	+0.00(+0.00%)
Sep 28, 2017	49.12	49.52	48.99	49.52	4,997,634	+0.35(+0.71%)
Sep 27, 2017	49.23	49.30	48.81	49.17	4,552,458	+0.00(+0.00%)
Sep 26, 2017	49.43	49.49	49.15	49.17	3,149,195	-0.22(-0.44%)
Sep 25, 2017	49.26	49.38	49.04	49.38	6,296,542	+0.09(+0.18%)
Sep 22, 2017	49.38	49.45	49.22	49.30	3,376,599	-0.17(-0.35%)
Sep 21, 2017	49.48	49.65	49.46	49.47	3,639,125	-0.10(-0.21%)
Sep 20, 2017	49.56	49.68	49.31	49.58	5,084,474	+0.17(+0.35%)
Sep 19, 2017	49.31	49.43	49.10	49.40	3,478,006	+0.25(+0.51%)
Sep 18, 2017	48.98	49.20	48.89	49.15	5,076,770	+0.27(+0.55%)
Sep 15, 2017	48.84	48.97	48.71	48.88	5,392,466	+0.00(+0.00%)
Sep 14, 2017	48.71	48.95	48.60	48.88	4,934,659	+0.16(+0.34%)
Sep 13, 2017	48.74	48.76	48.47	48.71	5,063,285	-0.02(-0.04%)
Sep 12, 2017	48.54	48.89	48.53	48.73	7,662,113	+0.41(+0.84%)
Sep 11, 2017	47.96	48.45	47.87	48.32	5,849,860	+0.62(+1.31%)
Sep 08, 2017	47.68	47.75	47.49	47.70	3,136,055	-0.02(-0.04%)
Sep 07, 2017	47.70	47.74	47.41	47.72	5,123,651	+0.08(+0.16%)
Sep 06, 2017	47.56	47.70	47.29	47.64	7,217,893	+0.12(+0.26%)
Sep 05, 2017	48.11	48.23	47.46	47.52	7,874,643	-0.55(-1.14%)