Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 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% |
| >>> | 2025-05-28 | 143.53 | 143.79 | 142.40 | 142.60 | 9060000 | -0.5% |
| >>> | 2025-05-27 | 142.49 | 143.43 | 141.70 | 143.31 | 11860000 | 1.76% |
| >>> | 2025-05-23 | 139.69 | 141.34 | 139.63 | 140.83 | 8230000 | -0.33% |
| >>> | 2025-05-22 | 141.06 | 142.16 | 140.53 | 141.29 | 8990000 | -0.02% |
| >>> | 2025-05-21 | 142.98 | 143.39 | 141.11 | 141.32 | 9600000 | -1.69% |
| >>> | 2025-05-20 | 143.69 | 144.46 | 143.19 | 143.75 | 6830000 | -0.36% |
| >>> | 2025-05-19 | 142.39 | 144.39 | 142.39 | 144.27 | 5460000 | 0.34% |
| >>> | 2025-05-16 | 142.38 | 143.78 | 141.91 | 143.78 | 5380000 | 1.14% |
| >>> | 2025-05-15 | 141.00 | 142.38 | 140.80 | 142.16 | 5760000 | 1.11% |
| >>> | 2025-05-14 | 141.19 | 141.42 | 140.20 | 140.60 | 6520000 | -0.48% |
| >>> | 2025-05-13 | 140.75 | 142.18 | 140.59 | 141.28 | 9800000 | 0.7% |
| >>> | 2025-05-12 | 140.31 | 140.35 | 138.98 | 140.30 | 8320000 | 3.08% |
| >>> | 2025-05-09 | 136.27 | 136.56 | 135.20 | 136.11 | 4540000 | 0.08% |
| >>> | 2025-05-08 | 135.19 | 137.35 | 134.94 | 136.00 | 7910000 | 1.38% |
| >>> | 2025-05-07 | 133.87 | 134.74 | 133.42 | 134.15 | 5300000 | 0.51% |
| >>> | 2025-05-06 | 133.24 | 134.23 | 132.96 | 133.47 | 5400000 | -0.88% |
| >>> | 2025-05-05 | 133.76 | 135.45 | 133.67 | 134.65 | 4520000 | 0.05% |
| >>> | 2025-05-02 | 133.89 | 135.11 | 133.70 | 134.58 | 7230000 | 1.79% |
| >>> | 2025-05-01 | 131.78 | 133.16 | 131.25 | 132.21 | 9340000 | 0.75% |
| >>> | 2025-04-30 | 129.41 | 131.59 | 127.85 | 131.22 | 7530000 | 0.72% |
| >>> | 2025-04-29 | 129.05 | 130.54 | 128.94 | 130.28 | 5040000 | 0.65% |
| >>> | 2025-04-28 | 129.23 | 130.30 | 128.22 | 129.44 | 6200000 | 0.33% |
| >>> | 2025-04-25 | 128.71 | 129.50 | 128.10 | 129.01 | 5830000 | -0.01% |
| >>> | 2025-04-24 | 126.14 | 129.26 | 125.76 | 129.02 | 7150000 | 2.24% |
| >>> | 2025-04-23 | 128.03 | 129.13 | 125.82 | 126.19 | 9720000 | 1.25% |
| >>> | 2025-04-22 | 123.49 | 125.18 | 123.12 | 124.63 | 7490000 | 1.75% |
| >>> | 2025-04-21 | 124.09 | 124.35 | 121.14 | 122.49 | 9080000 | -2.24% |
| >>> | 2025-04-17 | 124.71 | 126.49 | 124.67 | 125.30 | 7850000 | 0.55% |
| >>> | 2025-04-16 | 125.74 | 126.43 | 123.64 | 124.62 | 8040000 | -1.37% |
| >>> | 2025-04-15 | 126.77 | 127.81 | 126.16 | 126.35 | 6230000 | -0.5% |
| >>> | 2025-04-14 | 127.19 | 127.82 | 125.92 | 126.98 | 8060000 | 1.04% |
| >>> | 2025-04-11 | 123.21 | 126.32 | 121.99 | 125.67 | 13750000 | 1.77% |
| >>> | 2025-04-10 | 124.46 | 124.98 | 119.91 | 123.49 | 26230000 | -2.58% |
| >>> | 2025-04-09 | 115.23 | 127.55 | 115.23 | 126.76 | 36610000 | 8.88% |
| >>> | 2025-04-08 | 121.04 | 121.67 | 114.64 | 116.42 | 21270000 | -0.83% |
| >>> | 2025-04-07 | 114.65 | 121.80 | 112.75 | 117.39 | 42520000 | -0.47% |
| >>> | 2025-04-04 | 122.25 | 122.68 | 117.79 | 117.94 | 28520000 | -6.29% |
| >>> | 2025-04-03 | 128.59 | 129.71 | 125.76 | 125.85 | 15960000 | -5.41% |
| >>> | 2025-04-02 | 130.31 | 133.52 | 130.26 | 133.05 | 6400000 | 0.94% |
| >>> | 2025-04-01 | 130.77 | 132.09 | 129.65 | 131.81 | 8720000 | 0.56% |
| >>> | 2025-03-31 | 129.14 | 131.85 | 128.42 | 131.07 | 9650000 | 0.71% |
| >>> | 2025-03-28 | 132.45 | 132.80 | 130.08 | 130.15 | 10200000 | -2.06% |
| >>> | 2025-03-27 | 133.56 | 134.02 | 132.27 | 132.89 | 8410000 | -0.53% |
| >>> | 2025-03-26 | 134.70 | 135.38 | 133.20 | 133.60 | 6900000 | -0.66% |
| >>> | 2025-03-25 | 134.56 | 134.94 | 133.84 | 134.49 | 5340000 | 0.15% |
| >>> | 2025-03-24 | 133.43 | 134.52 | 133.11 | 134.29 | 8450000 | 1.54% |
| >>> | 2025-03-21 | 131.81 | 132.41 | 130.98 | 132.25 | 10040000 | -0.53% |
| >>> | 2025-03-20 | 132.57 | 133.94 | 132.32 | 132.96 | 8080000 | -0.5% |
| >>> | 2025-03-19 | 132.31 | 134.39 | 132.15 | 133.63 | 8270000 | 1.33% |
| >>> | 2025-03-18 | 132.38 | 132.58 | 131.13 | 131.88 | 8050000 | -0.8% |
| >>> | 2025-03-17 | 130.94 | 133.55 | 130.80 | 132.94 | 6920000 | 1.38% |
| >>> | 2025-03-14 | 130.01 | 131.38 | 129.47 | 131.13 | 8920000 | 1.82% |
| >>> | 2025-03-13 | 129.80 | 130.40 | 128.27 | 128.78 | 10600000 | -1.02% |
| >>> | 2025-03-12 | 131.31 | 131.49 | 128.99 | 130.11 | 12730000 | -0.01% |
| >>> | 2025-03-11 | 131.85 | 132.02 | 129.42 | 130.12 | 13180000 | -1.54% |
| >>> | 2025-03-10 | 132.54 | 134.08 | 131.10 | 132.15 | 15120000 | -1.56% |
| >>> | 2025-03-07 | 131.95 | 134.60 | 131.53 | 134.25 | 17500000 | 1.17% |
| >>> | 2025-03-06 | 132.47 | 133.60 | 131.74 | 132.70 | 12030000 | -0.86% |
| >>> | 2025-03-05 | 132.24 | 134.40 | 132.10 | 133.85 | 12120000 | 1.58% |
| >>> | 2025-03-04 | 132.91 | 134.00 | 130.79 | 131.77 | 15190000 | -1.95% |
| >>> | 2025-03-03 | 137.12 | 137.64 | 133.67 | 134.39 | 12680000 | -1.42% |
| >>> | 2025-02-28 | 134.90 | 136.46 | 134.24 | 136.33 | 9890000 | 1.34% |
| >>> | 2025-02-27 | 135.31 | 136.43 | 134.35 | 134.53 | 9620000 | -0.35% |
| >>> | 2025-02-26 | 135.61 | 136.36 | 134.83 | 135.00 | 8330000 | 0.06% |
| >>> | 2025-02-25 | 134.24 | 135.40 | 133.49 | 134.92 | 9900000 | 0.51% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice