Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-10-17 | 151.44 | 152.35 | 150.99 | 151.73 | 10796616 | 0.09% |
| >>> | 2025-10-16 | 153.05 | 153.31 | 150.84 | 151.60 | 13796400 | -0.66% |
| >>> | 2025-10-15 | 153.79 | 154.65 | 151.26 | 152.60 | 10338300 | -0.42% |
| >>> | 2025-10-14 | 150.08 | 153.93 | 149.98 | 153.24 | 11015600 | 1.18% |
| >>> | 2025-10-13 | 151.00 | 152.04 | 150.69 | 151.46 | 11014200 | 1.04% |
| >>> | 2025-10-10 | 153.70 | 154.20 | 149.89 | 149.90 | 24285300 | -2.21% |
| >>> | 2025-10-09 | 155.75 | 155.94 | 153.07 | 153.29 | 9751200 | -1.48% |
| >>> | 2025-10-08 | 154.64 | 155.82 | 153.96 | 155.59 | 9686000 | 0.87% |
| >>> | 2025-10-07 | 155.36 | 155.77 | 153.90 | 154.25 | 11204100 | -0.57% |
| >>> | 2025-10-06 | 154.91 | 155.44 | 154.17 | 155.13 | 6861000 | 0.47% |
| >>> | 2025-10-03 | 154.41 | 155.41 | 153.94 | 154.41 | 7430000 | 0.14% |
| >>> | 2025-10-02 | 153.96 | 154.80 | 153.28 | 154.20 | 8495400 | 0.26% |
| >>> | 2025-10-01 | 153.48 | 154.11 | 153.11 | 153.80 | 8753400 | -0.28% |
| >>> | 2025-09-30 | 152.87 | 154.38 | 152.84 | 154.23 | 8211200 | 0.77% |
| >>> | 2025-09-29 | 153.77 | 153.92 | 152.53 | 153.05 | 7177600 | 0.31% |
| >>> | 2025-09-26 | 152.06 | 153.21 | 152.02 | 152.58 | 6958900 | 0.9% |
| >>> | 2025-09-25 | 151.74 | 151.77 | 150.62 | 151.22 | 7145800 | -0.68% |
| >>> | 2025-09-24 | 153.37 | 153.70 | 152.22 | 152.25 | 5938400 | -0.52% |
| >>> | 2025-09-23 | 153.35 | 154.26 | 152.43 | 153.04 | 8589300 | 0.03% |
| >>> | 2025-09-22 | 152.00 | 153.24 | 151.69 | 153.00 | 5688500 | 0.33% |
| >>> | 2025-09-19 | 152.62 | 152.83 | 151.28 | 152.49 | 8778300 | 0.24% |
| >>> | 2025-09-18 | 150.89 | 152.47 | 150.57 | 152.12 | 13071800 | 1.06% |
| >>> | 2025-09-17 | 151.27 | 152.07 | 149.53 | 150.52 | 12549500 | -0.46% |
| >>> | 2025-09-16 | 151.88 | 152.05 | 150.72 | 151.21 | 10336100 | -0.29% |
| >>> | 2025-09-15 | 151.30 | 152.05 | 151.08 | 151.65 | 9412900 | 0.05% |
| >>> | 2025-09-12 | 152.48 | 152.84 | 151.49 | 151.58 | 8907500 | -0.8% |
| >>> | 2025-09-11 | 151.44 | 153.27 | 151.22 | 152.80 | 17820600 | 0.95% |
| >>> | 2025-09-10 | 150.50 | 151.84 | 150.47 | 151.36 | 16515000 | 0.74% |
| >>> | 2025-09-09 | 151.00 | 151.01 | 149.32 | 150.25 | 12179400 | -0.67% |
| >>> | 2025-09-08 | 151.13 | 151.54 | 150.11 | 151.27 | 11647200 | 0.23% |
| >>> | 2025-09-05 | 151.75 | 152.08 | 149.40 | 150.93 | 16781000 | -0.37% |
| >>> | 2025-09-04 | 150.08 | 151.52 | 149.68 | 151.49 | 10148800 | 1.13% |
| >>> | 2025-09-03 | 150.52 | 150.62 | 149.10 | 149.80 | 12036200 | -0.5% |
| >>> | 2025-09-02 | 150.42 | 150.72 | 149.61 | 150.56 | 9798600 | -0.95% |
| >>> | 2025-08-29 | 153.19 | 153.31 | 151.41 | 152.01 | 8806100 | -0.92% |
| >>> | 2025-08-28 | 153.65 | 153.75 | 152.84 | 153.42 | 7166700 | 0.18% |
| >>> | 2025-08-27 | 153.10 | 153.40 | 152.85 | 153.15 | 5876400 | -0.01% |
| >>> | 2025-08-26 | 151.67 | 153.32 | 151.61 | 153.17 | 6927500 | 1.03% |
| >>> | 2025-08-25 | 152.88 | 153.39 | 151.59 | 151.61 | 6869000 | -1.0% |
| >>> | 2025-08-22 | 151.50 | 154.20 | 151.45 | 153.14 | 9298800 | 1.63% |
| >>> | 2025-08-21 | 151.00 | 151.39 | 150.42 | 150.68 | 7679600 | -0.36% |
| >>> | 2025-08-20 | 151.20 | 151.57 | 150.27 | 151.22 | 9549500 | -0.09% |
| >>> | 2025-08-19 | 151.20 | 152.30 | 150.75 | 151.36 | 9035200 | 0.22% |
| >>> | 2025-08-18 | 150.45 | 151.19 | 150.30 | 151.03 | 7342100 | 0.39% |
| >>> | 2025-08-15 | 150.98 | 151.26 | 150.33 | 150.44 | 8796000 | -0.46% |
| >>> | 2025-08-14 | 151.45 | 151.90 | 150.85 | 151.13 | 9516400 | -0.89% |
| >>> | 2025-08-13 | 152.33 | 152.57 | 150.74 | 152.48 | 12786800 | 0.38% |
| >>> | 2025-08-12 | 150.97 | 151.96 | 150.68 | 151.90 | 9518300 | 1.04% |
| >>> | 2025-08-11 | 150.85 | 150.94 | 149.98 | 150.34 | 9643500 | -0.32% |
| >>> | 2025-08-08 | 151.15 | 151.79 | 150.44 | 150.83 | 9124700 | 0.08% |
| >>> | 2025-08-07 | 151.78 | 151.84 | 149.79 | 150.71 | 11095100 | -0.15% |
| >>> | 2025-08-06 | 150.95 | 151.25 | 149.81 | 150.93 | 10736700 | 0.08% |
| >>> | 2025-08-05 | 150.89 | 151.60 | 149.78 | 150.81 | 12724800 | -0.21% |
| >>> | 2025-08-04 | 150.26 | 151.26 | 150.12 | 151.12 | 11355600 | 0.92% |
| >>> | 2025-08-01 | 149.95 | 150.35 | 148.13 | 149.74 | 19191700 | -1.49% |
| >>> | 2025-07-31 | 151.51 | 153.07 | 151.51 | 152.01 | 16520400 | 0.01% |
| >>> | 2025-07-30 | 152.54 | 152.84 | 151.29 | 152.00 | 13795300 | -0.49% |
| >>> | 2025-07-29 | 154.55 | 154.60 | 152.24 | 152.75 | 13546500 | -1.14% |
| >>> | 2025-07-28 | 155.07 | 155.15 | 154.07 | 154.51 | 9214700 | -0.31% |
| >>> | 2025-07-25 | 153.94 | 155.06 | 153.36 | 154.99 | 9376600 | 0.99% |
| >>> | 2025-07-24 | 153.57 | 154.59 | 153.05 | 153.47 | 11695600 | -0.17% |
| >>> | 2025-07-23 | 152.28 | 153.81 | 152.04 | 153.73 | 14747300 | 1.79% |
| >>> | 2025-07-22 | 150.13 | 151.32 | 149.71 | 151.02 | 15053900 | 0.24% |
| >>> | 2025-07-21 | 151.93 | 152.04 | 150.60 | 150.66 | 10089300 | -0.53% |
| >>> | 2025-07-18 | 152.27 | 152.48 | 150.79 | 151.46 | 10201800 | -0.22% |
| >>> | 2025-07-17 | 150.98 | 151.98 | 150.81 | 151.80 | 13374200 | 0.92% |
| >>> | 2025-07-16 | 150.30 | 150.52 | 148.39 | 150.41 | 9998300 | 0.35% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice