Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 180.46 | 183.35 | 180.12 | 183.16 | 8650959.0 | 1.85% |
| >>> | 2026-07-31 | 180.50 | 180.92 | 177.89 | 179.84 | 7206200.0 | 0.81% |
| >>> | 2026-07-30 | 178.93 | 179.10 | 175.96 | 178.39 | 7367000.0 | 0.98% |
| >>> | 2026-07-29 | 181.00 | 181.44 | 176.35 | 176.66 | 9505200.0 | -3.19% |
| >>> | 2026-07-28 | 182.63 | 182.95 | 181.44 | 182.49 | 5707200.0 | -0.39% |
| >>> | 2026-07-27 | 183.62 | 184.42 | 180.84 | 183.20 | 6193700.0 | 0.3% |
| >>> | 2026-07-24 | 181.92 | 183.90 | 181.74 | 182.66 | 5507700.0 | 0.4% |
| >>> | 2026-07-23 | 179.09 | 182.98 | 179.09 | 181.94 | 8556000.0 | 1.73% |
| >>> | 2026-07-22 | 178.20 | 179.84 | 178.14 | 178.85 | 4350100.0 | 0.11% |
| >>> | 2026-07-21 | 179.51 | 179.94 | 177.76 | 178.66 | 4836000.0 | 0.3% |
| >>> | 2026-07-20 | 180.61 | 181.27 | 177.59 | 178.12 | 6044600.0 | -0.72% |
| >>> | 2026-07-17 | 178.26 | 181.46 | 177.60 | 179.41 | 8061700.0 | -0.41% |
| >>> | 2026-07-16 | 178.79 | 180.56 | 178.55 | 180.15 | 6093200.0 | 0.05% |
| >>> | 2026-07-15 | 180.78 | 181.02 | 177.78 | 180.06 | 7491300.0 | -0.22% |
| >>> | 2026-07-14 | 181.67 | 182.51 | 179.86 | 180.45 | 6672800.0 | 0.04% |
| >>> | 2026-07-13 | 181.52 | 182.18 | 179.80 | 180.37 | 5384700.0 | -0.85% |
| >>> | 2026-07-10 | 181.15 | 182.58 | 180.16 | 181.92 | 5315600.0 | 0.45% |
| >>> | 2026-07-09 | 182.43 | 182.75 | 180.73 | 181.11 | 5381900.0 | 0.38% |
| >>> | 2026-07-08 | 180.76 | 181.89 | 179.08 | 180.42 | 7333300.0 | -1.07% |
| >>> | 2026-07-07 | 184.54 | 184.92 | 180.66 | 182.38 | 7721500.0 | -1.71% |
| >>> | 2026-07-06 | 184.70 | 186.45 | 184.70 | 185.56 | 6701800.0 | 0.9% |
| >>> | 2026-07-02 | 184.71 | 185.48 | 181.91 | 183.91 | 6530800.0 | 0.3% |
| >>> | 2026-07-01 | 184.37 | 185.65 | 182.72 | 183.36 | 8112800.0 | -1.01% |
| >>> | 2026-06-30 | 183.32 | 185.45 | 182.70 | 185.23 | 6530900.0 | 1.35% |
| >>> | 2026-06-29 | 181.51 | 183.58 | 181.35 | 182.76 | 7860500.0 | 0.86% |
| >>> | 2026-06-26 | 182.64 | 183.07 | 180.91 | 181.20 | 8856200.0 | -1.59% |
| >>> | 2026-06-25 | 182.24 | 186.09 | 182.06 | 184.12 | 7867600.0 | 2.17% |
| >>> | 2026-06-24 | 179.07 | 181.89 | 178.34 | 180.21 | 7088600.0 | 1.16% |
| >>> | 2026-06-23 | 179.16 | 180.01 | 177.23 | 178.15 | 8927400.0 | -2.01% |
| >>> | 2026-06-22 | 180.78 | 182.28 | 180.69 | 181.80 | 6669200.0 | 0.74% |
| >>> | 2026-06-18 | 182.05 | 182.47 | 180.01 | 180.47 | 8059200.0 | 0.48% |
| >>> | 2026-06-17 | 179.97 | 182.33 | 179.13 | 179.60 | 11053200.0 | -0.14% |
| >>> | 2026-06-16 | 179.58 | 181.10 | 179.31 | 179.85 | 8978400.0 | 0.65% |
| >>> | 2026-06-15 | 178.80 | 179.98 | 178.51 | 178.68 | 7522100.0 | 1.42% |
| >>> | 2026-06-12 | 176.02 | 176.61 | 174.63 | 176.18 | 6961600.0 | 0.59% |
| >>> | 2026-06-11 | 171.28 | 175.68 | 170.99 | 175.15 | 11046100.0 | 3.24% |
| >>> | 2026-06-10 | 174.57 | 174.58 | 169.45 | 169.66 | 13851900.0 | -3.38% |
| >>> | 2026-06-09 | 174.37 | 176.59 | 171.73 | 175.60 | 9457400.0 | 1.13% |
| >>> | 2026-06-08 | 174.92 | 175.33 | 173.27 | 173.63 | 5372100.0 | -0.32% |
| >>> | 2026-06-05 | 175.61 | 176.37 | 173.48 | 174.18 | 8893400.0 | -1.12% |
| >>> | 2026-06-04 | 174.93 | 176.48 | 174.28 | 176.16 | 6670100.0 | 1.21% |
| >>> | 2026-06-03 | 173.73 | 176.10 | 173.55 | 174.05 | 6900600.0 | -0.08% |
| >>> | 2026-06-02 | 172.94 | 174.50 | 172.37 | 174.19 | 8663800.0 | 1.04% |
| >>> | 2026-06-01 | 171.59 | 172.86 | 170.39 | 172.40 | 8235000.0 | -0.42% |
| >>> | 2026-05-29 | 173.57 | 173.88 | 172.37 | 173.13 | 7054700.0 | -0.39% |
| >>> | 2026-05-28 | 173.49 | 174.71 | 172.06 | 173.80 | 8669000.0 | -0.29% |
| >>> | 2026-05-27 | 174.54 | 174.86 | 173.47 | 174.30 | 7413200.0 | 0.0% |
| >>> | 2026-05-26 | 173.19 | 174.78 | 172.87 | 174.30 | 6797700.0 | 1.47% |
| >>> | 2026-05-22 | 171.75 | 172.88 | 170.42 | 171.77 | 6910500.0 | 0.73% |
| >>> | 2026-05-21 | 169.81 | 171.30 | 168.91 | 170.53 | 8535000.0 | -0.12% |
| >>> | 2026-05-20 | 169.23 | 171.48 | 168.37 | 170.73 | 10524700.0 | 1.18% |
| >>> | 2026-05-19 | 169.63 | 170.18 | 168.11 | 168.74 | 7503400.0 | -1.18% |
| >>> | 2026-05-18 | 171.56 | 171.57 | 169.50 | 170.75 | 8696000.0 | -0.38% |
| >>> | 2026-05-15 | 172.80 | 172.80 | 170.93 | 171.40 | 7826300.0 | -1.78% |
| >>> | 2026-05-14 | 174.17 | 174.73 | 172.84 | 174.51 | 7364000.0 | 0.51% |
| >>> | 2026-05-13 | 174.24 | 174.61 | 172.52 | 173.62 | 6070600.0 | -0.42% |
| >>> | 2026-05-12 | 174.43 | 174.79 | 172.14 | 174.35 | 7468700.0 | -0.39% |
| >>> | 2026-05-11 | 173.24 | 175.55 | 172.88 | 175.04 | 6277200.0 | 1.06% |
| >>> | 2026-05-08 | 175.15 | 175.32 | 173.09 | 173.20 | 5883800.0 | -0.46% |
| >>> | 2026-05-07 | 177.44 | 177.72 | 173.43 | 174.00 | 10627700.0 | -1.62% |
| >>> | 2026-05-06 | 175.28 | 177.34 | 174.25 | 176.87 | 10461300.0 | 2.59% |
| >>> | 2026-05-05 | 172.15 | 173.06 | 171.20 | 172.41 | 6189400.0 | 0.84% |
| >>> | 2026-05-04 | 172.50 | 173.21 | 170.66 | 170.98 | 7618500.0 | -1.14% |
| >>> | 2026-05-01 | 175.23 | 175.43 | 172.94 | 172.96 | 6800700.0 | -0.93% |
| >>> | 2026-04-30 | 171.49 | 174.82 | 171.14 | 174.58 | 12012100.0 | 2.74% |
| >>> | 2026-04-29 | 171.25 | 171.71 | 169.23 | 169.93 | 9059900.0 | -0.61% |
| >>> | 2026-04-28 | 171.68 | 171.86 | 169.54 | 170.98 | 9000000.0 | -0.89% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice