Historical Data: XLB
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 91.16 | 91.21 | 89.11 | 89.14 | 7323782 | -2.05% |
| >>> | 2025-07-14 | 91.15 | 91.35 | 90.68 | 91.01 | 6474700 | -0.56% |
| >>> | 2025-07-11 | 91.28 | 91.68 | 90.81 | 91.52 | 5781600 | -0.81% |
| >>> | 2025-07-10 | 92.00 | 92.86 | 91.81 | 92.27 | 6430000 | 0.53% |
| >>> | 2025-07-09 | 91.47 | 91.88 | 90.92 | 91.78 | 6720000 | 0.6% |
| >>> | 2025-07-08 | 90.68 | 91.52 | 90.57 | 91.23 | 8170000 | 0.82% |
| >>> | 2025-07-07 | 90.90 | 91.22 | 90.01 | 90.49 | 5880000 | -0.96% |
| >>> | 2025-07-03 | 91.36 | 91.69 | 91.20 | 91.37 | 3380000 | -0.07% |
| >>> | 2025-07-02 | 90.51 | 91.46 | 90.35 | 91.43 | 7320000 | 1.5% |
| >>> | 2025-07-01 | 88.05 | 90.59 | 87.89 | 90.08 | 7920000 | 2.59% |
| >>> | 2025-06-30 | 87.98 | 88.02 | 87.37 | 87.81 | 4270000 | -0.09% |
| >>> | 2025-06-27 | 87.81 | 88.28 | 87.40 | 87.89 | 4690000 | 0.13% |
| >>> | 2025-06-26 | 87.25 | 88.06 | 87.25 | 87.78 | 5250000 | 1.11% |
| >>> | 2025-06-25 | 87.49 | 87.49 | 86.72 | 86.82 | 4370000 | -0.96% |
| >>> | 2025-06-24 | 87.13 | 87.79 | 87.01 | 87.66 | 4380000 | 0.83% |
| >>> | 2025-06-23 | 85.99 | 87.02 | 85.54 | 86.94 | 5060000 | 0.6% |
| >>> | 2025-06-20 | 87.51 | 87.64 | 86.30 | 86.42 | 6700000 | -0.68% |
| >>> | 2025-06-18 | 87.35 | 87.69 | 86.90 | 87.01 | 4280000 | -0.29% |
| >>> | 2025-06-17 | 87.88 | 87.98 | 87.13 | 87.26 | 4580000 | -0.98% |
| >>> | 2025-06-16 | 87.77 | 88.58 | 87.77 | 88.12 | 5250000 | 0.85% |
| >>> | 2025-06-13 | 87.56 | 88.50 | 87.14 | 87.38 | 7140000 | -1.17% |
| >>> | 2025-06-12 | 87.72 | 88.47 | 87.32 | 88.41 | 4330000 | 0.42% |
| >>> | 2025-06-11 | 88.69 | 88.78 | 87.74 | 88.04 | 5150000 | -0.99% |
| >>> | 2025-06-10 | 88.36 | 88.99 | 88.36 | 88.92 | 3940000 | 0.62% |
| >>> | 2025-06-09 | 87.99 | 88.95 | 87.89 | 88.37 | 5830000 | 0.67% |
| >>> | 2025-06-06 | 88.20 | 88.45 | 87.58 | 87.78 | 4670000 | 0.26% |
| >>> | 2025-06-05 | 88.41 | 88.45 | 87.35 | 87.55 | 7120000 | -0.59% |
| >>> | 2025-06-04 | 87.85 | 88.31 | 87.70 | 88.07 | 6630000 | 0.38% |
| >>> | 2025-06-03 | 86.52 | 87.77 | 86.11 | 87.74 | 6610000 | 1.02% |
| >>> | 2025-06-02 | 86.88 | 86.89 | 86.19 | 86.85 | 7910000 | 0.59% |
| >>> | 2025-05-30 | 86.10 | 86.46 | 85.22 | 86.34 | 6060000 | 0.01% |
| >>> | 2025-05-29 | 86.45 | 86.48 | 85.47 | 86.33 | 4930000 | 0.37% |
| >>> | 2025-05-28 | 87.10 | 87.11 | 85.93 | 86.01 | 5300000 | -1.36% |
| >>> | 2025-05-27 | 86.56 | 87.22 | 86.29 | 87.20 | 3450000 | 1.75% |
| >>> | 2025-05-23 | 85.22 | 86.01 | 85.06 | 85.70 | 3670000 | -0.2% |
| >>> | 2025-05-22 | 85.85 | 86.24 | 85.24 | 85.87 | 3830000 | -0.1% |
| >>> | 2025-05-21 | 86.43 | 86.90 | 85.83 | 85.96 | 4810000 | -1.33% |
| >>> | 2025-05-20 | 87.14 | 87.28 | 86.75 | 87.12 | 2560000 | -0.17% |
| >>> | 2025-05-19 | 86.56 | 87.37 | 86.18 | 87.27 | 5080000 | 0.25% |
| >>> | 2025-05-16 | 86.18 | 87.06 | 85.68 | 87.05 | 3210000 | 1.02% |
| >>> | 2025-05-15 | 85.07 | 86.22 | 85.01 | 86.17 | 3560000 | 1.02% |
| >>> | 2025-05-14 | 85.60 | 85.71 | 84.84 | 85.30 | 3950000 | -0.92% |
| >>> | 2025-05-13 | 86.56 | 86.74 | 86.06 | 86.09 | 3420000 | -0.5% |
| >>> | 2025-05-12 | 86.87 | 87.48 | 86.08 | 86.52 | 4400000 | 2.32% |
| >>> | 2025-05-09 | 84.35 | 84.68 | 84.08 | 84.56 | 3180000 | 0.26% |
| >>> | 2025-05-08 | 83.81 | 85.17 | 83.60 | 84.34 | 4030000 | 1.33% |
| >>> | 2025-05-07 | 83.78 | 83.96 | 82.91 | 83.23 | 4370000 | -0.55% |
| >>> | 2025-05-06 | 84.02 | 84.40 | 83.47 | 83.69 | 3060000 | -0.72% |
| >>> | 2025-05-05 | 84.55 | 84.91 | 84.18 | 84.30 | 2840000 | -0.74% |
| >>> | 2025-05-02 | 84.52 | 85.29 | 84.22 | 84.93 | 4290000 | 1.69% |
| >>> | 2025-05-01 | 82.94 | 84.14 | 82.90 | 83.52 | 5600000 | -0.44% |
| >>> | 2025-04-30 | 82.48 | 84.16 | 82.04 | 83.89 | 4930000 | 0.52% |
| >>> | 2025-04-29 | 82.94 | 83.81 | 82.54 | 83.46 | 4760000 | 0.83% |
| >>> | 2025-04-28 | 82.73 | 83.35 | 81.96 | 82.77 | 3890000 | 0.18% |
| >>> | 2025-04-25 | 82.59 | 82.85 | 81.95 | 82.62 | 4700000 | -0.74% |
| >>> | 2025-04-24 | 81.61 | 83.39 | 81.31 | 83.24 | 5000000 | 2.16% |
| >>> | 2025-04-23 | 82.29 | 83.47 | 81.22 | 81.48 | 6670000 | 0.12% |
| >>> | 2025-04-22 | 80.33 | 81.62 | 80.33 | 81.38 | 3650000 | 2.34% |
| >>> | 2025-04-21 | 80.69 | 80.69 | 78.78 | 79.52 | 3940000 | -1.52% |
| >>> | 2025-04-17 | 80.43 | 81.38 | 80.34 | 80.75 | 4770000 | 0.69% |
| >>> | 2025-04-16 | 80.90 | 81.45 | 79.65 | 80.20 | 5360000 | -0.78% |
| >>> | 2025-04-15 | 81.13 | 81.89 | 80.76 | 80.83 | 4010000 | -0.79% |
| >>> | 2025-04-14 | 81.45 | 81.83 | 80.48 | 81.47 | 5210000 | 1.2% |
| >>> | 2025-04-11 | 78.35 | 81.09 | 77.96 | 80.50 | 8600000 | 2.97% |
| >>> | 2025-04-10 | 79.47 | 79.50 | 76.34 | 78.18 | 14080000 | -3.19% |
| >>> | 2025-04-09 | 73.86 | 81.17 | 73.75 | 80.76 | 20220000 | 8.74% |
| >>> | 2025-04-08 | 78.42 | 78.66 | 73.12 | 74.27 | 13750000 | -3.08% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice