MATERIALS (XLB)

Historical Prices For MATERIALS (XLB)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	89.51	89.72	88.47	88.68	6,874,936	88.68
9/30/2025	88.98	89.69	88.81	89.62	4,704,139	89.62
9/29/2025	89.41	89.47	88.68	89.18	4,689,448	89.18
9/26/2025	88.04	88.99	87.97	88.84	4,972,593	88.84
9/25/2025	88.66	88.68	87.68	87.82	5,538,649	87.82
9/24/2025	89.72	90.17	88.86	88.98	5,334,801	88.98
9/23/2025	90.58	91.26	89.97	90.08	4,114,363	90.08
9/22/2025	90.37	90.66	89.95	90.37	4,441,228	90.37
9/19/2025	91.10	91.16	90.54	90.83	8,234,089	90.40
9/18/2025	90.59	91.15	90.16	90.87	7,557,913	90.44
9/17/2025	90.74	92.46	90.33	90.87	6,659,796	90.44
9/16/2025	91.16	91.34	90.43	90.66	4,850,241	90.23
9/15/2025	91.79	91.83	90.78	90.94	4,895,689	90.51
9/12/2025	92.13	92.48	91.51	91.68	5,534,736	91.25
9/11/2025	90.63	92.70	90.57	92.61	5,842,638	92.17
9/10/2025	90.47	91.23	90.36	90.71	5,332,992	90.28
9/09/2025	91.55	91.91	90.28	90.54	6,056,153	90.11
9/08/2025	92.13	92.13	90.97	92.04	6,802,922	91.61
9/05/2025	91.66	92.70	91.31	91.96	7,527,232	91.53
9/04/2025	90.96	91.37	90.22	91.32	6,265,053	90.89
9/03/2025	91.54	91.64	90.73	90.97	5,078,822	90.54
9/02/2025	91.50	91.69	91.04	91.59	6,514,368	91.16
8/29/2025	92.17	92.72	92.05	92.28	4,144,398	91.84
8/28/2025	92.41	92.44	91.50	92.15	4,278,615	91.71
8/27/2025	91.52	92.26	91.43	92.15	4,483,903	91.71
8/26/2025	91.43	92.00	91.36	91.92	4,207,147	91.49
8/25/2025	92.09	92.20	91.52	91.67	6,281,933	91.24
8/22/2025	90.77	92.64	90.65	92.18	5,717,166	91.74
8/21/2025	89.77	90.59	89.65	90.39	6,508,788	89.96
8/20/2025	90.07	90.67	89.80	90.12	6,717,684	89.69
8/19/2025	89.58	90.49	89.58	90.05	5,990,101	89.62
8/18/2025	89.90	90.10	89.39	89.51	4,711,540	89.09
8/15/2025	90.62	90.62	89.83	90.03	8,066,129	89.60
8/14/2025	90.15	90.18	89.34	90.03	8,049,366	89.60
8/13/2025	89.76	91.02	89.52	90.98	8,441,231	90.55
8/12/2025	88.30	89.38	88.21	89.30	6,250,638	88.88
8/11/2025	88.42	88.80	87.64	88.15	6,011,475	87.73
8/08/2025	88.23	88.64	87.96	88.35	5,201,331	87.93
8/07/2025	88.39	88.53	87.37	87.91	7,636,278	87.49
8/06/2025	88.40	88.62	87.50	87.53	6,570,514	87.12
8/05/2025	88.33	88.67	87.67	88.49	8,023,645	88.07
8/04/2025	87.22	87.96	87.19	87.87	7,755,223	87.45
8/01/2025	87.13	87.17	86.02	86.72	14,291,237	86.31
7/31/2025	87.80	88.82	87.63	87.73	11,615,338	87.32
7/30/2025	90.27	90.36	88.47	88.85	11,813,663	88.43
7/29/2025	90.87	90.88	90.14	90.68	7,102,948	90.25
7/28/2025	91.84	91.97	90.77	91.03	7,507,523	90.60
7/25/2025	91.53	92.42	91.28	92.37	7,876,390	91.93
7/24/2025	91.40	92.00	91.02	91.29	8,671,919	90.86
7/23/2025	92.29	92.74	92.08	92.24	6,747,214	91.80
7/22/2025	90.59	92.01	90.54	91.93	6,825,300	91.50
7/21/2025	90.77	91.47	90.58	90.68	5,315,528	90.25
7/18/2025	90.16	90.29	89.68	90.22	6,811,904	89.79
7/17/2025	89.19	90.08	89.07	90.01	5,920,398	89.58
7/16/2025	89.25	89.47	88.34	89.38	6,807,936	88.96
7/15/2025	91.16	91.21	89.11	89.14	7,326,772	88.72
7/14/2025	91.15	91.35	90.67	91.01	6,474,751	90.58
7/11/2025	91.28	91.67	90.81	91.52	5,782,124	91.09
7/10/2025	92.00	92.86	91.81	92.27	6,432,863	91.83
7/09/2025	91.47	91.88	90.92	91.78	6,718,197	91.35
7/08/2025	90.68	91.52	90.57	91.23	8,173,841	90.80
7/07/2025	90.90	91.22	90.01	90.49	5,881,111	90.06
7/03/2025	91.36	91.69	91.20	91.37	3,382,954	90.94
7/02/2025	90.51	91.42	90.34	91.43	7,322,149	91.00