MATERIALS (XLB)

86.52Last Price

-0.02 (-0.02%)Change

Date Range:

2024-12-26 - 2025-03-26

Date	Open	High	Low	Close	Volume	Adjusted Close
3/25/2025	86.81	86.99	86.15	86.52	3,811,134	86.52
3/24/2025	86.25	86.71	85.94	86.54	4,602,568	86.54
3/21/2025	85.93	85.93	84.73	85.79	8,404,361	85.79
3/20/2025	86.94	87.39	86.53	86.65	3,803,072	86.65
3/19/2025	86.98	87.53	86.38	87.20	5,126,789	87.20
3/18/2025	87.42	87.42	86.56	86.91	5,011,997	86.91
3/17/2025	85.80	87.33	85.80	87.06	4,307,585	87.06
3/14/2025	85.57	86.11	85.22	85.98	4,753,688	85.98
3/13/2025	84.99	85.86	84.34	84.87	5,141,515	84.87
3/12/2025	85.56	85.68	84.55	84.93	6,303,560	84.93
3/11/2025	86.14	86.21	84.84	85.33	7,713,059	85.33
3/10/2025	87.04	87.54	85.39	85.99	8,336,598	85.99
3/07/2025	87.19	88.19	86.78	87.82	7,827,302	87.82
3/06/2025	87.60	88.42	87.11	87.58	9,250,234	87.58
3/05/2025	86.60	88.27	86.47	88.04	8,684,343	88.04
3/04/2025	87.18	87.18	85.67	85.80	11,259,291	85.80
3/03/2025	89.59	89.91	86.77	86.98	8,440,341	86.98
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	4,720,918	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