MATERIALS (XLB)

Historical Prices For MATERIALS (XLB)

Date Range:

2025-04-21 - 2025-07-21

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	90.16	90.29	89.68	90.22	6,811,904	90.22
7/17/2025	89.19	90.08	89.07	90.01	5,920,398	90.01
7/16/2025	89.25	89.47	88.34	89.38	6,807,936	89.38
7/15/2025	91.16	91.21	89.11	89.14	7,326,772	89.14
7/14/2025	91.15	91.35	90.67	91.01	6,474,751	91.01
7/11/2025	91.28	91.67	90.81	91.52	5,782,124	91.52
7/10/2025	92.00	92.86	91.81	92.27	6,432,863	92.27
7/09/2025	91.47	91.88	90.92	91.78	6,718,197	91.78
7/08/2025	90.68	91.52	90.57	91.23	8,173,841	91.23
7/07/2025	90.90	91.22	90.01	90.49	5,881,111	90.49
7/03/2025	91.36	91.69	91.20	91.37	3,382,954	91.37
7/02/2025	90.51	91.46	90.34	91.43	7,322,149	91.43
7/01/2025	88.05	90.59	87.89	90.08	7,922,307	90.08
6/30/2025	87.98	88.02	87.37	87.81	4,266,356	87.81
6/27/2025	87.81	88.28	87.40	87.89	4,687,802	87.89
6/26/2025	87.25	88.06	87.25	87.78	5,254,305	87.78
6/25/2025	87.49	87.49	86.72	86.82	4,372,029	86.82
6/24/2025	87.13	87.79	87.01	87.66	4,384,088	87.66
6/23/2025	85.99	87.02	85.54	86.94	5,059,753	86.94
6/20/2025	87.51	87.64	86.30	86.42	6,704,923	85.98
6/18/2025	87.35	87.69	86.90	87.01	4,277,153	86.57
6/17/2025	87.88	87.98	87.13	87.26	4,579,228	86.82
6/16/2025	87.77	88.58	87.77	88.12	5,252,034	87.67
6/13/2025	87.56	88.50	87.14	87.38	7,144,738	86.94
6/12/2025	87.72	88.47	87.32	88.41	4,329,954	87.96
6/11/2025	88.69	88.78	87.74	88.04	5,153,927	87.59
6/10/2025	88.36	88.99	88.36	88.92	3,937,599	88.47
6/09/2025	87.99	88.95	87.89	88.37	5,833,480	87.92
6/06/2025	88.20	88.44	87.58	87.78	4,674,237	87.34
6/05/2025	88.40	88.45	87.35	87.55	7,117,490	87.11
6/04/2025	87.85	88.31	87.70	88.07	6,633,982	87.62
6/03/2025	86.52	87.77	86.11	87.74	6,609,107	87.30
6/02/2025	86.88	86.89	86.19	86.85	7,905,538	86.41
5/30/2025	86.10	86.46	85.22	86.34	6,057,150	85.90
5/29/2025	86.45	86.48	85.47	86.33	4,934,787	85.89
5/28/2025	87.10	87.11	85.93	86.01	5,298,532	85.57
5/27/2025	86.56	87.22	86.29	87.20	3,449,343	86.76
5/23/2025	85.22	86.01	85.06	85.70	3,671,595	85.27
5/22/2025	85.85	86.23	85.24	85.87	3,825,570	85.43
5/21/2025	86.43	86.89	85.83	85.96	4,806,250	85.52
5/20/2025	87.14	87.28	86.75	87.12	2,564,304	86.68
5/19/2025	86.56	87.37	86.18	87.27	5,083,309	86.83
5/16/2025	86.18	87.06	85.68	87.05	3,213,373	86.61
5/15/2025	85.07	86.22	85.01	86.17	3,557,269	85.73
5/14/2025	85.60	85.71	84.84	85.30	3,945,611	84.87
5/13/2025	86.56	86.74	86.06	86.09	3,422,731	85.65
5/12/2025	86.86	87.48	86.08	86.52	4,399,369	86.08
5/09/2025	84.35	84.67	84.08	84.56	3,180,016	84.13
5/08/2025	83.81	85.17	83.60	84.34	4,031,578	83.91
5/07/2025	83.78	83.96	82.91	83.23	4,373,235	82.81
5/06/2025	84.02	84.40	83.47	83.69	3,055,647	83.27
5/05/2025	84.55	84.91	84.18	84.30	2,839,554	83.87
5/02/2025	84.52	85.28	84.22	84.93	4,286,186	84.50
5/01/2025	82.94	84.14	82.89	83.52	5,604,236	83.10
4/30/2025	82.48	84.16	82.04	83.89	4,933,760	83.46
4/29/2025	82.94	83.81	82.54	83.46	4,763,437	83.04
4/28/2025	82.73	83.35	81.96	82.77	3,889,780	82.35
4/25/2025	82.59	82.85	81.95	82.62	4,700,203	82.20
4/24/2025	81.61	83.39	81.31	83.24	5,397,751	82.82
4/23/2025	82.29	83.47	81.22	81.48	6,668,551	81.07
4/22/2025	80.33	81.61	80.33	81.38	3,647,016	80.97
4/21/2025	80.69	80.69	78.78	79.52	3,942,909	79.12