Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-07-15 | 151.48 | 151.48 | 149.86 | 149.88 | 10278077 | -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 | 12390000 | 0.56% |
| >>> | 2025-07-09 | 149.87 | 150.04 | 148.90 | 149.90 | 10170000 | 0.7% |
| >>> | 2025-07-08 | 148.91 | 149.31 | 148.14 | 148.86 | 10850000 | -0.03% |
| >>> | 2025-07-07 | 149.40 | 149.82 | 147.87 | 148.90 | 10690000 | -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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice