Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 158.22 | 158.46 | 156.26 | 156.74 | 11799886 | -0.63% |
| >>> | 2025-12-11 | 155.90 | 157.88 | 155.76 | 157.73 | 9999300 | 1.07% |
| >>> | 2025-12-10 | 154.08 | 156.72 | 153.84 | 156.06 | 13463300 | 1.83% |
| >>> | 2025-12-09 | 154.00 | 155.02 | 153.19 | 153.26 | 7375100 | -0.73% |
| >>> | 2025-12-08 | 154.77 | 155.01 | 154.02 | 154.39 | 6721600 | -0.12% |
| >>> | 2025-12-05 | 155.03 | 155.33 | 154.11 | 154.58 | 8228800 | -0.28% |
| >>> | 2025-12-04 | 154.29 | 155.47 | 154.11 | 155.01 | 9249400 | 0.52% |
| >>> | 2025-12-03 | 152.94 | 154.25 | 152.55 | 154.21 | 9128800 | 0.95% |
| >>> | 2025-12-02 | 152.24 | 153.21 | 151.69 | 152.76 | 9712300 | 0.87% |
| >>> | 2025-12-01 | 152.54 | 153.01 | 151.37 | 151.44 | 10704600 | -1.46% |
| >>> | 2025-11-28 | 153.06 | 153.86 | 152.77 | 153.69 | 3507600 | 0.58% |
| >>> | 2025-11-26 | 152.03 | 153.57 | 151.90 | 152.80 | 10206200 | 0.58% |
| >>> | 2025-11-25 | 150.36 | 152.18 | 149.31 | 151.92 | 13636100 | 1.28% |
| >>> | 2025-11-24 | 149.82 | 150.61 | 148.93 | 150.00 | 12658900 | 0.25% |
| >>> | 2025-11-21 | 148.48 | 150.29 | 147.14 | 149.63 | 20982900 | 1.22% |
| >>> | 2025-11-20 | 152.35 | 152.72 | 147.72 | 147.83 | 27790800 | -1.68% |
| >>> | 2025-11-19 | 150.00 | 150.86 | 149.60 | 150.35 | 12575500 | 0.33% |
| >>> | 2025-11-18 | 149.86 | 150.76 | 149.10 | 149.85 | 19820200 | -0.45% |
| >>> | 2025-11-17 | 152.01 | 152.29 | 149.88 | 150.52 | 15294100 | -0.98% |
| >>> | 2025-11-14 | 151.15 | 152.88 | 150.79 | 152.01 | 13433100 | 0.01% |
| >>> | 2025-11-13 | 154.32 | 154.83 | 151.68 | 152.00 | 15475400 | -1.55% |
| >>> | 2025-11-12 | 154.52 | 155.54 | 154.29 | 154.39 | 9583300 | 0.1% |
| >>> | 2025-11-11 | 154.21 | 154.69 | 153.35 | 154.24 | 8652400 | 0.03% |
| >>> | 2025-11-10 | 154.00 | 154.63 | 152.53 | 154.20 | 10900400 | 0.57% |
| >>> | 2025-11-07 | 152.03 | 153.55 | 151.14 | 153.33 | 13518600 | 0.48% |
| >>> | 2025-11-06 | 153.25 | 153.77 | 152.21 | 152.59 | 11735400 | -0.4% |
| >>> | 2025-11-05 | 152.21 | 154.04 | 152.03 | 153.20 | 11121900 | 0.39% |
| >>> | 2025-11-04 | 152.76 | 153.00 | 151.81 | 152.61 | 13391600 | -1.16% |
| >>> | 2025-11-03 | 155.05 | 155.05 | 153.25 | 154.40 | 9797400 | -0.43% |
| >>> | 2025-10-31 | 154.50 | 155.63 | 154.29 | 155.06 | 10414800 | 0.24% |
| >>> | 2025-10-30 | 154.49 | 156.99 | 154.31 | 154.69 | 11840000 | -0.25% |
| >>> | 2025-10-29 | 154.80 | 156.27 | 154.35 | 155.08 | 16439600 | 0.26% |
| >>> | 2025-10-28 | 155.90 | 156.29 | 154.66 | 154.68 | 9022200 | -0.71% |
| >>> | 2025-10-27 | 155.97 | 156.05 | 155.09 | 155.79 | 5828900 | 0.57% |
| >>> | 2025-10-24 | 156.00 | 156.04 | 154.84 | 154.91 | 7502400 | 0.08% |
| >>> | 2025-10-23 | 153.20 | 155.01 | 153.20 | 154.78 | 8035200 | 1.25% |
| >>> | 2025-10-22 | 155.22 | 155.46 | 152.41 | 152.87 | 13612300 | -1.3% |
| >>> | 2025-10-21 | 153.82 | 155.65 | 153.72 | 154.88 | 11589400 | 0.89% |
| >>> | 2025-10-20 | 152.54 | 153.85 | 152.48 | 153.52 | 8192600 | 1.18% |
| >>> | 2025-10-17 | 151.44 | 152.35 | 150.99 | 151.73 | 10806300 | 0.09% |
| >>> | 2025-10-16 | 153.05 | 153.31 | 150.84 | 151.60 | 13796400 | -0.66% |
| >>> | 2025-10-15 | 153.79 | 154.65 | 151.26 | 152.60 | 10338300 | -0.42% |
| >>> | 2025-10-14 | 150.08 | 153.93 | 149.98 | 153.24 | 11015600 | 1.18% |
| >>> | 2025-10-13 | 151.00 | 152.04 | 150.69 | 151.46 | 11014200 | 1.04% |
| >>> | 2025-10-10 | 153.70 | 154.20 | 149.89 | 149.90 | 24285300 | -2.21% |
| >>> | 2025-10-09 | 155.75 | 155.94 | 153.07 | 153.29 | 9751200 | -1.48% |
| >>> | 2025-10-08 | 154.64 | 155.82 | 153.96 | 155.59 | 9686000 | 0.87% |
| >>> | 2025-10-07 | 155.36 | 155.77 | 153.90 | 154.25 | 11204100 | -0.57% |
| >>> | 2025-10-06 | 154.91 | 155.44 | 154.17 | 155.13 | 6861000 | 0.47% |
| >>> | 2025-10-03 | 154.41 | 155.41 | 153.94 | 154.41 | 7430000 | 0.14% |
| >>> | 2025-10-02 | 153.96 | 154.80 | 153.28 | 154.20 | 8495400 | 0.26% |
| >>> | 2025-10-01 | 153.48 | 154.11 | 153.11 | 153.80 | 8753400 | -0.28% |
| >>> | 2025-09-30 | 152.87 | 154.38 | 152.84 | 154.23 | 8211200 | 0.77% |
| >>> | 2025-09-29 | 153.77 | 153.92 | 152.53 | 153.05 | 7177600 | 0.31% |
| >>> | 2025-09-26 | 152.06 | 153.21 | 152.02 | 152.58 | 6958900 | 0.9% |
| >>> | 2025-09-25 | 151.74 | 151.77 | 150.62 | 151.22 | 7145800 | -0.68% |
| >>> | 2025-09-24 | 153.37 | 153.70 | 152.22 | 152.25 | 5938400 | -0.52% |
| >>> | 2025-09-23 | 153.35 | 154.26 | 152.43 | 153.04 | 8589300 | 0.03% |
| >>> | 2025-09-22 | 152.00 | 153.24 | 151.69 | 153.00 | 5688500 | 0.33% |
| >>> | 2025-09-19 | 152.62 | 152.83 | 151.28 | 152.49 | 8778300 | 0.24% |
| >>> | 2025-09-18 | 150.89 | 152.47 | 150.57 | 152.12 | 13071800 | 1.06% |
| >>> | 2025-09-17 | 151.27 | 152.07 | 149.53 | 150.52 | 12549500 | -0.46% |
| >>> | 2025-09-16 | 151.88 | 152.05 | 150.72 | 151.21 | 10336100 | -0.29% |
| >>> | 2025-09-15 | 151.30 | 152.05 | 151.08 | 151.65 | 9412900 | 0.05% |
| >>> | 2025-09-12 | 152.48 | 152.84 | 151.49 | 151.58 | 8907500 | -0.8% |
| >>> | 2025-09-11 | 151.44 | 153.27 | 151.22 | 152.80 | 17820600 | 0.95% |
| >>> | 2025-09-10 | 150.50 | 151.84 | 150.47 | 151.36 | 16515000 | 0.74% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice