Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-09-11 | 172.45 | 172.92 | 171.87 | 172.37 | 5577100.0 | 1.07% |
| >>> | 2026-09-10 | 170.83 | 171.68 | 170.00 | 170.55 | 7830400.0 | -0.72% |
| >>> | 2026-09-09 | 173.53 | 174.16 | 171.71 | 171.79 | 6411800.0 | -1.51% |
| >>> | 2026-09-08 | 175.14 | 175.71 | 174.27 | 174.42 | 6225400.0 | -0.48% |
| >>> | 2026-09-04 | 174.34 | 175.78 | 174.10 | 175.27 | 5841600.0 | 0.41% |
| >>> | 2026-09-03 | 173.76 | 174.56 | 172.02 | 174.56 | 8340600.0 | 1.03% |
| >>> | 2026-09-02 | 173.34 | 173.34 | 171.62 | 172.78 | 10830300.0 | 0.03% |
| >>> | 2026-09-01 | 174.34 | 175.44 | 172.15 | 172.73 | 9138900.0 | -1.37% |
| >>> | 2026-08-31 | 176.09 | 176.26 | 174.73 | 175.13 | 7362100.0 | -1.13% |
| >>> | 2026-08-28 | 179.44 | 179.52 | 176.65 | 177.14 | 8234400.0 | -0.93% |
| >>> | 2026-08-27 | 180.47 | 180.49 | 178.18 | 178.80 | 5464700.0 | -0.85% |
| >>> | 2026-08-26 | 178.90 | 180.90 | 178.90 | 180.34 | 8142000.0 | 1.09% |
| >>> | 2026-08-25 | 180.76 | 180.96 | 178.16 | 178.40 | 6564300.0 | -0.34% |
| >>> | 2026-08-24 | 180.09 | 180.30 | 178.36 | 179.00 | 5242400.0 | -0.69% |
| >>> | 2026-08-21 | 180.95 | 181.24 | 179.79 | 180.25 | 5470900.0 | 0.27% |
| >>> | 2026-08-20 | 181.01 | 182.03 | 179.55 | 179.77 | 6497700.0 | -1.2% |
| >>> | 2026-08-19 | 184.24 | 184.62 | 181.72 | 181.95 | 8312100.0 | -0.88% |
| >>> | 2026-08-18 | 185.21 | 185.58 | 183.51 | 183.57 | 4646800.0 | -1.48% |
| >>> | 2026-08-17 | 186.39 | 187.39 | 186.18 | 186.32 | 5363000.0 | -0.1% |
| >>> | 2026-08-14 | 186.18 | 186.88 | 185.60 | 186.51 | 3590300.0 | 0.39% |
| >>> | 2026-08-13 | 186.48 | 186.67 | 184.74 | 185.79 | 4942500.0 | -0.05% |
| >>> | 2026-08-12 | 187.17 | 187.41 | 185.15 | 185.88 | 4052000.0 | 0.1% |
| >>> | 2026-08-11 | 185.08 | 187.26 | 185.03 | 185.70 | 4893700.0 | 0.6% |
| >>> | 2026-08-10 | 185.93 | 185.93 | 184.37 | 184.60 | 3438400.0 | -0.31% |
| >>> | 2026-08-07 | 185.45 | 185.87 | 183.99 | 185.18 | 6170200.0 | 0.23% |
| >>> | 2026-08-06 | 186.70 | 187.46 | 184.50 | 184.76 | 5520400.0 | -0.85% |
| >>> | 2026-08-05 | 186.58 | 188.19 | 185.99 | 186.35 | 5641100.0 | -0.03% |
| >>> | 2026-08-04 | 185.64 | 186.87 | 183.28 | 186.40 | 10498000.0 | 1.77% |
| >>> | 2026-08-03 | 180.46 | 183.35 | 180.10 | 183.16 | 8814000.0 | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice