Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-03-20 | 164.02 | 164.65 | 160.32 | 161.67 | 17270985.0 | -1.46% |
| >>> | 2026-03-19 | 163.46 | 164.99 | 162.25 | 164.06 | 17989900.0 | -0.68% |
| >>> | 2026-03-18 | 166.17 | 167.17 | 165.06 | 165.18 | 11872400.0 | -0.79% |
| >>> | 2026-03-17 | 167.22 | 167.56 | 165.05 | 166.50 | 12772600.0 | 0.26% |
| >>> | 2026-03-16 | 166.17 | 167.14 | 165.34 | 166.06 | 11091300.0 | 0.86% |
| >>> | 2026-03-13 | 166.29 | 166.82 | 163.73 | 164.65 | 15836200.0 | -0.36% |
| >>> | 2026-03-12 | 167.98 | 168.12 | 165.16 | 165.24 | 15925600.0 | -2.51% |
| >>> | 2026-03-11 | 169.73 | 170.32 | 168.37 | 169.49 | 14287600.0 | -0.31% |
| >>> | 2026-03-10 | 170.67 | 172.38 | 169.82 | 170.02 | 16791100.0 | -0.54% |
| >>> | 2026-03-09 | 168.14 | 171.40 | 166.17 | 170.94 | 19492500.0 | 0.59% |
| >>> | 2026-03-06 | 169.76 | 170.66 | 168.26 | 169.94 | 22680300.0 | -1.23% |
| >>> | 2026-03-05 | 174.81 | 175.24 | 170.21 | 172.06 | 21308200.0 | -2.22% |
| >>> | 2026-03-04 | 176.33 | 176.93 | 174.69 | 175.97 | 13604000.0 | 0.3% |
| >>> | 2026-03-03 | 176.02 | 176.19 | 172.67 | 175.44 | 20481300.0 | -1.93% |
| >>> | 2026-03-02 | 176.50 | 179.31 | 175.66 | 178.90 | 21918000.0 | 0.99% |
| >>> | 2026-02-27 | 175.37 | 177.23 | 175.03 | 177.14 | 9692600.0 | 0.25% |
| >>> | 2026-02-26 | 176.14 | 176.97 | 173.91 | 176.70 | 13764500.0 | 0.63% |
| >>> | 2026-02-25 | 177.56 | 177.76 | 174.44 | 175.60 | 11757700.0 | -0.78% |
| >>> | 2026-02-24 | 174.58 | 177.22 | 174.37 | 176.98 | 9756500.0 | 1.23% |
| >>> | 2026-02-23 | 176.41 | 176.92 | 174.35 | 174.83 | 10566600.0 | -1.35% |
| >>> | 2026-02-20 | 176.13 | 178.22 | 175.61 | 177.23 | 13104100.0 | 0.5% |
| >>> | 2026-02-19 | 175.06 | 176.94 | 174.75 | 176.34 | 13431100.0 | 0.74% |
| >>> | 2026-02-18 | 175.38 | 176.00 | 174.38 | 175.04 | 10623800.0 | -0.02% |
| >>> | 2026-02-17 | 173.92 | 175.97 | 173.40 | 175.08 | 13810800.0 | 0.52% |
| >>> | 2026-02-13 | 173.10 | 175.31 | 172.64 | 174.17 | 13617900.0 | 0.82% |
| >>> | 2026-02-12 | 175.78 | 177.76 | 172.45 | 172.75 | 18157000.0 | -1.2% |
| >>> | 2026-02-11 | 175.42 | 176.75 | 174.08 | 174.84 | 12551900.0 | 0.53% |
| >>> | 2026-02-10 | 173.71 | 174.85 | 173.43 | 173.91 | 8820200.0 | 0.12% |
| >>> | 2026-02-09 | 172.81 | 174.13 | 172.64 | 173.70 | 9472200.0 | 0.3% |
| >>> | 2026-02-06 | 169.89 | 173.39 | 169.81 | 173.18 | 11992100.0 | 2.86% |
| >>> | 2026-02-05 | 168.25 | 169.32 | 167.45 | 168.37 | 18699300.0 | -0.6% |
| >>> | 2026-02-04 | 169.98 | 170.77 | 167.85 | 169.39 | 21338400.0 | 0.27% |
| >>> | 2026-02-03 | 167.53 | 169.80 | 166.92 | 168.94 | 16444000.0 | 0.84% |
| >>> | 2026-02-02 | 165.22 | 167.62 | 165.06 | 167.53 | 11466600.0 | 1.26% |
| >>> | 2026-01-30 | 164.66 | 166.31 | 163.73 | 165.44 | 11612500.0 | -0.25% |
| >>> | 2026-01-29 | 165.25 | 166.91 | 164.05 | 165.86 | 16332500.0 | 1.05% |
| >>> | 2026-01-28 | 164.42 | 165.28 | 163.52 | 164.14 | 10144900.0 | -0.56% |
| >>> | 2026-01-27 | 164.66 | 165.38 | 163.71 | 165.06 | 9439300.0 | 0.41% |
| >>> | 2026-01-26 | 164.22 | 164.67 | 163.85 | 164.38 | 8231500.0 | 0.1% |
| >>> | 2026-01-23 | 165.50 | 165.82 | 163.71 | 164.22 | 11673600.0 | -0.77% |
| >>> | 2026-01-22 | 166.56 | 167.01 | 165.19 | 165.50 | 9937200.0 | -0.52% |
| >>> | 2026-01-21 | 164.38 | 167.01 | 164.17 | 166.36 | 14068600.0 | 1.73% |
| >>> | 2026-01-20 | 164.76 | 165.71 | 163.18 | 163.53 | 14435200.0 | -2.02% |
| >>> | 2026-01-16 | 166.40 | 167.20 | 166.12 | 166.90 | 13483100.0 | 0.68% |
| >>> | 2026-01-15 | 165.07 | 166.05 | 164.99 | 165.78 | 9197400.0 | 0.92% |
| >>> | 2026-01-14 | 163.78 | 164.30 | 162.81 | 164.27 | 10727100.0 | 0.16% |
| >>> | 2026-01-13 | 163.88 | 164.54 | 163.42 | 164.01 | 9580400.0 | 0.51% |
| >>> | 2026-01-12 | 161.63 | 163.25 | 161.37 | 163.17 | 7420500.0 | 0.77% |
| >>> | 2026-01-09 | 160.63 | 162.22 | 160.63 | 161.93 | 9439600.0 | 1.1% |
| >>> | 2026-01-08 | 160.02 | 161.36 | 159.76 | 160.17 | 11555400.0 | 0.75% |
| >>> | 2026-01-07 | 162.49 | 162.60 | 158.87 | 158.97 | 12333000.0 | -1.88% |
| >>> | 2026-01-06 | 159.44 | 162.16 | 159.18 | 162.02 | 12757200.0 | 1.36% |
| >>> | 2026-01-05 | 158.30 | 160.57 | 158.30 | 159.85 | 16194200.0 | 1.18% |
| >>> | 2026-01-02 | 155.62 | 158.01 | 154.98 | 157.98 | 10122900.0 | 1.84% |
| >>> | 2025-12-31 | 156.49 | 156.56 | 155.06 | 155.12 | 3691800.0 | -0.83% |
| >>> | 2025-12-30 | 156.89 | 157.07 | 156.39 | 156.42 | 3810500.0 | -0.29% |
| >>> | 2025-12-29 | 156.91 | 157.57 | 156.53 | 156.87 | 4455400.0 | -0.22% |
| >>> | 2025-12-26 | 157.36 | 157.42 | 156.79 | 157.21 | 4155300.0 | -0.18% |
| >>> | 2025-12-24 | 156.99 | 157.69 | 156.80 | 157.50 | 2238500.0 | 0.32% |
| >>> | 2025-12-23 | 157.02 | 157.37 | 156.68 | 156.99 | 5044600.0 | -0.04% |
| >>> | 2025-12-22 | 156.07 | 157.18 | 155.71 | 157.05 | 5369000.0 | 1.11% |
| >>> | 2025-12-19 | 154.16 | 155.59 | 154.06 | 155.33 | 6957800.0 | 0.86% |
| >>> | 2025-12-18 | 154.36 | 155.25 | 153.53 | 154.00 | 10021200.0 | 0.65% |
| >>> | 2025-12-17 | 155.24 | 155.92 | 152.85 | 153.01 | 11612500.0 | -1.62% |
| >>> | 2025-12-16 | 156.31 | 156.75 | 154.88 | 155.53 | 10277500.0 | -0.59% |
| >>> | 2025-12-15 | 157.04 | 157.20 | 156.08 | 156.45 | 10889500.0 | 0.15% |
| >>> | 2025-12-12 | 157.68 | 157.92 | 155.73 | 156.21 | 12062900.0 | -0.96% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice