MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.81	42.40	41.20	41.36	9,265,611	-0.58(-1.38%)
Mar 30, 2020	41.15	42.10	40.81	41.94	10,621,871	+1.29(+3.19%)
Mar 27, 2020	40.60	41.52	40.29	40.64	15,327,621	-1.52(-3.61%)
Mar 26, 2020	40.75	42.37	40.67	42.17	14,574,515	+1.89(+4.70%)
Mar 25, 2020	39.21	41.90	38.81	40.28	14,784,132	+0.92(+2.33%)
Mar 24, 2020	37.44	39.62	37.13	39.36	12,936,005	+4.14(+11.76%)
Mar 23, 2020	36.88	37.14	35.04	35.22	20,339,030	-1.89(-5.10%)
Mar 20, 2020	38.81	38.87	36.50	37.11	16,716,025	-1.38(-3.58%)
Mar 19, 2020	36.88	39.09	36.10	38.49	9,851,688	+0.96(+2.55%)
Mar 18, 2020	37.49	39.03	35.04	37.53	10,826,274	-2.56(-6.39%)
Mar 17, 2020	38.34	40.50	37.25	40.09	12,107,816	+2.34(+6.18%)
Mar 16, 2020	34.38	39.44	34.38	37.76	15,815,504	-4.67(-11.01%)
Mar 13, 2020	42.21	42.45	39.41	42.43	13,279,772	+2.78(+7.02%)
Mar 12, 2020	40.66	42.43	38.65	39.64	16,844,504	-4.22(-9.63%)
Mar 11, 2020	44.74	44.87	43.26	43.87	16,393,938	-2.19(-4.75%)
Mar 10, 2020	45.92	46.12	43.82	46.06	18,326,974	+1.80(+4.06%)
Mar 09, 2020	45.32	47.01	44.11	44.26	15,615,883	-4.57(-9.36%)
Mar 06, 2020	48.83	49.24	47.88	48.83	20,763,868	-1.30(-2.60%)
Mar 05, 2020	50.28	50.85	49.83	50.14	15,541,646	-1.64(-3.17%)
Mar 04, 2020	50.59	51.80	49.89	51.78	15,434,754	+2.06(+4.15%)
Mar 03, 2020	50.32	51.21	49.05	49.72	31,122,256	-0.44(-0.87%)
Mar 02, 2020	48.55	50.16	48.01	50.15	18,435,726	+2.06(+4.29%)
Feb 28, 2020	47.08	48.17	46.66	48.09	33,700,520	-0.53(-1.09%)
Feb 27, 2020	50.17	50.76	48.62	48.62	22,688,920	-2.39(-4.69%)
Feb 26, 2020	51.46	52.14	50.93	51.01	15,671,051	-0.17(-0.34%)
Feb 25, 2020	53.50	53.55	51.05	51.18	21,992,592	-2.31(-4.31%)
Feb 24, 2020	53.65	53.89	53.25	53.49	10,188,801	-1.55(-2.82%)
Feb 21, 2020	55.07	55.24	54.92	55.04	7,147,880	-0.26(-0.46%)
Feb 20, 2020	55.01	55.67	54.90	55.30	5,679,117	+0.09(+0.17%)
Feb 19, 2020	55.15	55.41	55.15	55.21	7,484,414	+0.15(+0.26%)
Feb 18, 2020	55.12	55.25	54.81	55.06	5,161,198	-0.14(-0.25%)
Feb 14, 2020	55.21	55.41	55.05	55.20	3,976,477	+0.01(+0.02%)
Feb 13, 2020	55.32	55.54	55.04	55.19	4,514,015	-0.20(-0.36%)
Feb 12, 2020	55.46	55.50	55.21	55.39	3,555,600	+0.30(+0.55%)
Feb 11, 2020	55.08	55.59	55.05	55.09	4,448,951	+0.30(+0.55%)
Feb 10, 2020	54.73	54.93	54.61	54.79	4,961,070	-0.03(-0.05%)
Feb 07, 2020	55.26	55.26	54.63	54.81	8,587,016	-0.79(-1.43%)
Feb 06, 2020	55.91	55.91	55.41	55.61	13,566,850	-0.03(-0.05%)
Feb 05, 2020	55.10	55.74	54.71	55.64	18,800,794	+1.01(+1.85%)
Feb 04, 2020	54.33	54.92	54.11	54.62	14,903,370	+0.95(+1.77%)
Feb 03, 2020	52.77	53.91	52.73	53.67	13,330,861	+1.10(+2.10%)
Jan 31, 2020	53.26	53.30	52.40	52.57	12,081,370	-0.28(-0.54%)
Jan 30, 2020	53.38	53.83	53.04	52.85	9,536,210	-1.24(-2.29%)
Jan 29, 2020	54.10	54.40	54.07	54.09	3,912,694	+0.17(+0.32%)
Jan 28, 2020	53.58	54.09	53.46	53.92	4,923,331	+0.60(+1.13%)
Jan 27, 2020	53.53	53.70	53.32	53.32	7,601,922	-1.18(-2.16%)
Jan 24, 2020	54.97	55.00	54.27	54.50	5,751,608	-0.39(-0.71%)
Jan 23, 2020	54.51	54.94	54.12	54.89	3,795,858	-0.06(-0.12%)
Jan 22, 2020	55.29	55.33	54.92	54.95	3,000,975	-0.22(-0.40%)
Jan 21, 2020	55.39	55.49	55.09	55.17	4,173,802	-0.60(-1.08%)
Jan 17, 2020	55.59	55.78	55.44	55.77	5,971,293	+0.25(+0.44%)
Jan 16, 2020	55.39	55.62	55.21	55.53	10,304,519	+0.33(+0.59%)
Jan 15, 2020	54.81	55.45	54.81	55.20	4,273,718	+0.37(+0.68%)
Jan 14, 2020	55.00	55.16	54.71	54.82	6,034,857	-0.23(-0.41%)
Jan 13, 2020	54.40	55.07	54.34	55.05	4,833,630	+0.70(+1.29%)
Jan 10, 2020	54.70	54.83	54.26	54.35	6,179,797	-0.22(-0.40%)
Jan 09, 2020	54.54	54.66	54.40	54.57	4,150,514	+0.20(+0.37%)
Jan 08, 2020	54.19	54.59	54.00	54.37	8,857,095	+0.19(+0.35%)
Jan 07, 2020	54.30	54.55	54.00	54.18	22,217,294	-0.06(-0.12%)
Jan 06, 2020	54.32	54.58	54.19	54.24	17,281,424	-0.24(-0.44%)
Jan 03, 2020	54.81	55.13	54.46	54.48	13,618,947	-0.89(-1.61%)