MATERIALS (XLB)

88.76Last Price

+0.75 (0.85%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	88.35	88.83	87.67	88.76	4,658,277	88.76
2/27/2025	88.65	89.21	87.95	88.01	3,543,454	88.01
2/26/2025	88.97	89.44	88.52	88.61	3,982,531	88.61
2/25/2025	88.03	88.93	87.95	88.65	4,640,581	88.65
2/24/2025	88.29	88.48	87.72	87.97	4,727,122	87.97
2/21/2025	89.89	89.90	87.97	88.07	4,977,148	88.07
2/20/2025	89.68	90.03	89.13	89.71	4,934,326	89.71
2/19/2025	89.89	90.20	89.61	89.92	3,810,222	89.92
2/18/2025	90.10	90.99	89.55	90.99	4,748,933	90.99
2/14/2025	90.42	90.87	89.83	89.85	4,815,758	89.85
2/13/2025	89.11	90.27	88.99	90.16	5,215,348	90.16
2/12/2025	88.06	89.07	87.76	88.62	5,513,614	88.62
2/11/2025	89.02	89.83	88.89	89.26	4,720,927	89.26
2/10/2025	88.93	89.03	88.27	88.74	4,475,216	88.74
2/07/2025	89.15	89.28	88.20	88.29	6,772,938	88.29
2/06/2025	89.13	89.61	88.68	89.38	7,651,497	89.38
2/05/2025	88.76	89.50	88.47	89.07	7,096,220	89.07
2/04/2025	89.17	89.51	88.89	89.14	9,859,162	89.14
2/03/2025	87.89	89.14	86.93	88.88	10,624,826	88.88
1/31/2025	89.33	89.60	88.42	88.79	6,951,364	88.79
1/30/2025	88.42	89.50	88.26	89.44	6,199,197	89.44
1/29/2025	88.42	89.02	88.38	88.60	4,510,071	88.60
1/28/2025	89.26	89.27	88.56	88.76	4,643,788	88.76
1/27/2025	88.82	89.13	88.31	89.05	6,469,393	89.05
1/24/2025	89.63	89.66	88.91	89.00	3,150,105	89.00
1/23/2025	88.74	89.23	88.27	89.23	4,284,160	89.23
1/22/2025	89.56	89.59	88.72	88.74	5,947,095	88.74
1/21/2025	89.16	89.71	89.04	89.46	5,174,001	89.46
1/17/2025	88.34	88.90	88.00	88.33	5,794,595	88.33
1/16/2025	87.11	87.77	86.87	87.76	5,775,217	87.76
1/15/2025	87.47	87.70	86.47	87.04	6,280,959	87.04
1/14/2025	85.64	86.28	85.42	86.22	6,541,623	86.22
1/13/2025	83.22	85.20	83.15	85.16	10,006,225	85.16
1/10/2025	83.57	83.91	83.08	83.30	9,288,803	83.30
1/08/2025	83.76	84.17	83.16	84.16	7,871,606	84.16
1/07/2025	83.80	84.65	83.28	83.70	11,534,461	83.70
1/06/2025	84.01	84.55	83.63	83.75	8,301,117	83.75
1/03/2025	83.48	83.59	83.04	83.19	9,674,399	83.19
1/02/2025	84.54	84.82	83.09	83.21	10,002,142	83.21
12/31/2024	83.80	0.00	84.14	84.14	0	84.14
12/30/2024	84.39	84.39	83.40	83.80	3,764,062	83.80
12/27/2024	84.97	85.71	84.61	84.94	4,284,087	84.94
12/26/2024	85.18	85.72	84.97	85.40	3,292,051	85.40
12/24/2024	85.09	85.60	84.68	85.53	2,751,182	85.53
12/23/2024	85.03	85.17	84.26	85.07	5,669,250	85.07
12/20/2024	84.38	86.08	84.33	85.58	7,342,537	85.14
12/19/2024	85.53	86.12	84.51	84.53	6,247,762	84.09
12/18/2024	87.90	88.19	85.41	85.45	7,398,650	85.01
12/17/2024	88.05	88.69	87.93	87.95	4,144,930	87.49
12/16/2024	89.05	89.36	88.39	88.44	5,271,307	87.98
12/13/2024	89.68	89.81	88.93	89.23	4,049,615	88.77
12/12/2024	90.31	90.56	89.96	90.00	3,646,962	89.53
12/11/2024	91.25	91.25	90.57	90.63	6,144,122	90.16
12/10/2024	91.78	91.85	90.39	90.95	3,859,312	90.48
12/09/2024	92.64	93.15	91.87	91.89	4,708,806	91.41
12/06/2024	92.50	92.63	91.87	91.91	3,565,465	91.43
12/05/2024	93.00	93.14	91.84	92.27	6,411,043	91.79
12/04/2024	94.05	94.11	93.21	93.50	5,432,906	93.01
12/03/2024	95.10	95.18	94.24	94.42	5,549,580	93.93