Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 138.96 | 140.58 | 138.96 | 140.58 | 12180000 | 2.05% |
| >>> | 2025-01-17 | 137.81 | 138.27 | 137.21 | 137.75 | 6870000 | 0.6% |
| >>> | 2025-01-16 | 135.66 | 137.13 | 135.51 | 136.93 | 6560000 | 1.21% |
| >>> | 2025-01-15 | 136.43 | 136.64 | 135.05 | 135.29 | 9180000 | 0.63% |
| >>> | 2025-01-14 | 133.81 | 134.64 | 133.21 | 134.44 | 6750000 | 1.18% |
| >>> | 2025-01-13 | 130.59 | 132.95 | 130.45 | 132.87 | 8370000 | 1.17% |
| >>> | 2025-01-10 | 132.13 | 132.25 | 131.05 | 131.33 | 10000000 | -1.12% |
| >>> | 2025-01-08 | 132.05 | 132.95 | 131.25 | 132.82 | 8280000 | 0.39% |
| >>> | 2025-01-07 | 132.73 | 133.16 | 131.85 | 132.30 | 6840000 | -0.1% |
| >>> | 2025-01-06 | 133.40 | 133.83 | 132.19 | 132.43 | 6900000 | -0.22% |
| >>> | 2025-01-03 | 131.76 | 133.00 | 131.33 | 132.72 | 7680000 | 1.08% |
| >>> | 2025-01-02 | 132.73 | 132.95 | 130.71 | 131.30 | 7230000 | -0.35% |
| >>> | 2024-12-31 | 132.33 | 132.53 | 131.36 | 131.76 | 6010000 | -0.12% |
| >>> | 2024-12-30 | 131.81 | 132.54 | 130.64 | 131.92 | 8730000 | -1.01% |
| >>> | 2024-12-27 | 133.49 | 134.26 | 132.49 | 133.26 | 6060000 | -0.74% |
| >>> | 2024-12-26 | 133.85 | 134.59 | 133.51 | 134.26 | 4750000 | 0.07% |
| >>> | 2024-12-24 | 132.98 | 134.22 | 132.73 | 134.16 | 2970000 | 0.78% |
| >>> | 2024-12-23 | 132.99 | 133.33 | 132.02 | 133.12 | 8020000 | -0.52% |
| >>> | 2024-12-20 | 132.14 | 134.81 | 131.81 | 133.82 | 11850000 | 1.17% |
| >>> | 2024-12-19 | 133.08 | 134.05 | 132.22 | 132.27 | 12510000 | -0.13% |
| >>> | 2024-12-18 | 136.48 | 136.79 | 132.35 | 132.44 | 13430000 | -2.82% |
| >>> | 2024-12-17 | 136.96 | 137.27 | 135.97 | 136.29 | 6860000 | -0.92% |
| >>> | 2024-12-16 | 137.58 | 138.06 | 137.11 | 137.55 | 6570000 | 0.09% |
| >>> | 2024-12-13 | 137.95 | 138.10 | 137.29 | 137.43 | 6710000 | -0.26% |
| >>> | 2024-12-12 | 138.75 | 138.95 | 137.72 | 137.79 | 7080000 | -0.64% |
| >>> | 2024-12-11 | 139.72 | 139.93 | 138.62 | 138.68 | 6170000 | -0.23% |
| >>> | 2024-12-10 | 139.17 | 139.52 | 138.19 | 139.00 | 7380000 | -0.24% |
| >>> | 2024-12-09 | 140.59 | 140.75 | 139.27 | 139.34 | 7430000 | -0.87% |
| >>> | 2024-12-06 | 141.34 | 141.66 | 140.33 | 140.56 | 5432800 | -0.26% |
| >>> | 2024-12-05 | 142.65 | 142.77 | 140.89 | 140.92 | 5233900 | -1.21% |
| >>> | 2024-12-04 | 142.05 | 142.66 | 141.66 | 142.65 | 5727700 | 0.44% |
| >>> | 2024-12-03 | 142.98 | 143.22 | 141.56 | 142.03 | 4528000 | -0.63% |
| >>> | 2024-12-02 | 143.90 | 144.11 | 142.74 | 142.93 | 6217500 | -0.74% |
| >>> | 2024-11-29 | 143.40 | 144.26 | 143.40 | 143.99 | 3091500 | 0.57% |
| >>> | 2024-11-27 | 144.15 | 144.51 | 143.14 | 143.18 | 5561100 | -0.37% |
| >>> | 2024-11-26 | 143.37 | 143.97 | 142.83 | 143.71 | 6524900 | 0.12% |
| >>> | 2024-11-25 | 143.38 | 143.93 | 142.92 | 143.54 | 7411700 | 0.62% |
| >>> | 2024-11-22 | 141.06 | 142.69 | 140.93 | 142.65 | 7924300 | 1.39% |
| >>> | 2024-11-21 | 139.62 | 141.18 | 139.08 | 140.69 | 9677300 | 1.25% |
| >>> | 2024-11-20 | 139.13 | 139.28 | 137.93 | 138.95 | 6527600 | 0.11% |
| >>> | 2024-11-19 | 138.06 | 139.16 | 137.82 | 138.80 | 5554700 | -0.09% |
| >>> | 2024-11-18 | 139.09 | 139.49 | 138.58 | 138.92 | 6414200 | -0.14% |
| >>> | 2024-11-15 | 139.37 | 140.21 | 138.75 | 139.11 | 6628500 | -0.54% |
| >>> | 2024-11-14 | 142.12 | 142.31 | 139.71 | 139.86 | 9977100 | -1.69% |
| >>> | 2024-11-13 | 142.11 | 143.06 | 142.07 | 142.26 | 6033400 | 0.21% |
| >>> | 2024-11-12 | 143.53 | 143.67 | 141.38 | 141.96 | 7161100 | -0.86% |
| >>> | 2024-11-11 | 142.89 | 143.72 | 142.86 | 143.19 | 8237000 | 0.77% |
| >>> | 2024-11-08 | 140.99 | 142.53 | 140.72 | 142.09 | 8270000 | 1.07% |
| >>> | 2024-11-07 | 141.83 | 141.89 | 140.39 | 140.58 | 10062400 | -0.6% |
| >>> | 2024-11-06 | 140.67 | 141.68 | 139.17 | 141.43 | 17738800 | 3.92% |
| >>> | 2024-11-05 | 134.33 | 136.13 | 133.99 | 136.10 | 7469400 | 1.67% |
| >>> | 2024-11-04 | 134.15 | 134.88 | 133.49 | 133.86 | 6744400 | -0.11% |
| >>> | 2024-11-01 | 134.51 | 135.24 | 133.98 | 134.01 | 7482300 | 0.13% |
| >>> | 2024-10-31 | 134.32 | 134.67 | 133.41 | 133.83 | 16640000 | -1.15% |
| >>> | 2024-10-30 | 135.02 | 136.12 | 134.79 | 135.39 | 10469000 | -0.17% |
| >>> | 2024-10-29 | 135.39 | 136.15 | 134.59 | 135.62 | 11192300 | -0.13% |
| >>> | 2024-10-28 | 136.08 | 136.40 | 135.76 | 135.80 | 7132200 | 0.3% |
| >>> | 2024-10-25 | 136.38 | 136.75 | 135.12 | 135.40 | 6399300 | -0.27% |
| >>> | 2024-10-24 | 136.49 | 136.49 | 135.37 | 135.76 | 6720400 | -0.69% |
| >>> | 2024-10-23 | 136.96 | 137.54 | 136.00 | 136.70 | 8480700 | -0.29% |
| >>> | 2024-10-22 | 138.17 | 138.28 | 136.39 | 137.10 | 8579700 | -1.21% |
| >>> | 2024-10-21 | 139.25 | 139.45 | 138.22 | 138.78 | 5216700 | -0.35% |
| >>> | 2024-10-18 | 139.21 | 139.33 | 138.43 | 139.27 | 4782100 | 0.3% |
| >>> | 2024-10-17 | 139.27 | 139.47 | 138.60 | 138.85 | 5065100 | -0.29% |
| >>> | 2024-10-16 | 138.40 | 139.55 | 138.34 | 139.25 | 8207800 | 0.77% |
| >>> | 2024-10-15 | 139.40 | 139.77 | 138.06 | 138.18 | 7808900 | -0.77% |
| >>> | 2024-10-14 | 138.39 | 139.32 | 137.85 | 139.25 | 6817400 | 0.6% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice