Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-09-03 | 150.52 | 150.62 | 149.10 | 149.80 | 11502010 | -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% |
| >>> | 2025-07-15 | 151.48 | 151.48 | 149.86 | 149.88 | 10278700 | -0.75% |
| >>> | 2025-07-14 | 150.19 | 151.14 | 149.90 | 151.01 | 9069900 | 0.54% |
| >>> | 2025-07-11 | 149.99 | 150.61 | 149.62 | 150.20 | 7065200 | -0.36% |
| >>> | 2025-07-10 | 150.07 | 151.26 | 150.01 | 150.74 | 12385600 | 0.56% |
| >>> | 2025-07-09 | 149.87 | 150.04 | 148.90 | 149.90 | 10173600 | 0.7% |
| >>> | 2025-07-08 | 148.91 | 149.31 | 148.14 | 148.86 | 10845500 | -0.03% |
| >>> | 2025-07-07 | 149.40 | 149.82 | 147.87 | 148.90 | 10687700 | -0.35% |
| >>> | 2025-07-03 | 148.67 | 149.54 | 148.55 | 149.42 | 4860000 | 0.85% |
| >>> | 2025-07-02 | 147.79 | 148.16 | 147.30 | 148.16 | 11060000 | 0.1% |
| >>> | 2025-07-01 | 147.16 | 148.36 | 146.91 | 148.01 | 13190000 | 0.33% |
| >>> | 2025-06-30 | 147.06 | 147.73 | 146.58 | 147.52 | 10910000 | 0.5% |
| >>> | 2025-06-27 | 145.76 | 147.43 | 145.43 | 146.79 | 13380000 | 1.0% |
| >>> | 2025-06-26 | 144.41 | 145.51 | 144.10 | 145.34 | 9730000 | 1.08% |
| >>> | 2025-06-25 | 145.16 | 145.24 | 143.46 | 143.78 | 9750000 | -0.88% |
| >>> | 2025-06-24 | 144.63 | 145.30 | 143.82 | 145.06 | 11520000 | 0.83% |
| >>> | 2025-06-23 | 142.20 | 143.94 | 141.28 | 143.86 | 15900000 | 1.05% |
| >>> | 2025-06-20 | 143.08 | 143.42 | 141.89 | 142.37 | 13990000 | 0.11% |
| >>> | 2025-06-18 | 142.69 | 143.66 | 142.12 | 142.21 | 14010000 | -0.24% |
| >>> | 2025-06-17 | 143.10 | 143.58 | 142.35 | 142.55 | 12650000 | -0.75% |
| >>> | 2025-06-16 | 143.50 | 144.53 | 143.33 | 143.63 | 13710000 | 0.69% |
| >>> | 2025-06-13 | 142.84 | 143.92 | 142.22 | 142.65 | 14060000 | -0.84% |
| >>> | 2025-06-12 | 143.12 | 143.98 | 142.96 | 143.86 | 13100000 | -0.26% |
| >>> | 2025-06-11 | 144.30 | 144.69 | 142.84 | 144.24 | 15840000 | 0.05% |
| >>> | 2025-06-10 | 145.08 | 145.08 | 143.41 | 144.17 | 15630000 | -0.44% |
| >>> | 2025-06-09 | 145.31 | 145.52 | 144.52 | 144.80 | 9160000 | -0.09% |
| >>> | 2025-06-06 | 145.00 | 145.56 | 144.47 | 144.93 | 11290000 | 0.84% |
| >>> | 2025-06-05 | 144.27 | 144.35 | 143.17 | 143.72 | 13810000 | -0.07% |
| >>> | 2025-06-04 | 144.09 | 144.57 | 143.81 | 143.82 | 7980000 | 0.06% |
| >>> | 2025-06-03 | 142.61 | 143.83 | 142.55 | 143.74 | 10900000 | 0.77% |
| >>> | 2025-06-02 | 142.63 | 142.70 | 140.84 | 142.64 | 12640000 | -0.13% |
| >>> | 2025-05-30 | 142.59 | 143.32 | 141.56 | 142.82 | 14250000 | 0.06% |
| >>> | 2025-05-29 | 143.19 | 143.29 | 141.72 | 142.73 | 12110000 | 0.09% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice