Historical Data: XTL

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-05-30 101.91 102.26 101.78 102.15 3832 -0.82%
>>> 2025-05-29 103.16 103.16 102.81 102.99 1460 -1.1%
>>> 2025-05-28 104.68 104.68 104.14 104.14 2870 -0.8%
>>> 2025-05-27 105.50 105.50 104.91 104.98 2149 2.45%
>>> 2025-05-23 101.62 102.48 101.33 102.47 3069 -0.7%
>>> 2025-05-22 102.93 103.85 102.93 103.19 2132 0.07%
>>> 2025-05-21 104.32 104.97 103.12 103.12 3663 -1.95%
>>> 2025-05-20 105.19 105.36 105.10 105.17 2056 -0.28%
>>> 2025-05-19 105.00 105.51 104.48 105.47 3002 -0.42%
>>> 2025-05-16 105.74 106.03 105.17 105.92 7392 0.31%
>>> 2025-05-15 105.42 105.59 105.42 105.59 5853 0.8%
>>> 2025-05-14 105.21 105.30 104.60 104.75 9782 -0.39%
>>> 2025-05-13 104.66 105.42 104.29 105.16 5866 0.8%
>>> 2025-05-12 103.29 104.33 103.27 104.33 2083 3.74%
>>> 2025-05-09 100.48 100.76 100.24 100.57 3562 1.17%
>>> 2025-05-08 99.49 100.12 98.72 99.41 28282 -0.1%
>>> 2025-05-07 99.50 99.87 98.83 99.51 10169 0.37%
>>> 2025-05-06 96.86 99.38 96.86 99.14 54978 0.76%
>>> 2025-05-05 98.21 98.56 98.21 98.39 1330 -0.76%
>>> 2025-05-02 99.50 99.50 98.42 99.14 6718 0.64%
>>> 2025-05-01 97.71 99.35 97.71 98.51 8013 2.1%
>>> 2025-04-30 95.74 96.48 95.42 96.48 4153 -0.13%
>>> 2025-04-29 95.98 96.99 95.98 96.61 6787 0.45%
>>> 2025-04-28 95.99 96.21 95.00 96.18 4427 1.23%
>>> 2025-04-25 94.02 95.01 94.02 95.01 2697 0.21%
>>> 2025-04-24 92.60 95.23 92.60 94.81 23759 2.73%
>>> 2025-04-23 93.10 94.11 92.09 92.29 44004 2.32%
>>> 2025-04-22 89.62 90.83 89.51 90.20 32855 1.79%
>>> 2025-04-21 90.34 90.37 87.91 88.61 6713 -3.31%
>>> 2025-04-17 91.59 92.08 91.13 91.64 3051 0.32%
>>> 2025-04-16 91.72 92.52 91.12 91.35 4417 -2.02%
>>> 2025-04-15 93.64 93.64 93.09 93.23 1773 0.64%
>>> 2025-04-14 92.94 93.85 92.37 92.64 4973 0.78%
>>> 2025-04-11 91.03 92.10 91.03 91.92 2320 0.57%
>>> 2025-04-10 92.24 92.78 89.33 91.40 130731 -3.55%
>>> 2025-04-09 86.54 95.05 86.14 94.76 23267 9.01%
>>> 2025-04-08 92.45 92.45 86.39 86.93 32044 -2.16%
>>> 2025-04-07 84.68 91.72 84.68 88.85 13058 0.26%
>>> 2025-04-04 90.71 90.71 88.23 88.62 20949 -5.85%
>>> 2025-04-03 96.82 97.88 94.13 94.13 24125 -7.0%
>>> 2025-04-02 100.75 101.72 100.75 101.21 11229 1.22%
>>> 2025-04-01 99.35 100.47 98.95 99.99 69137 0.04%
>>> 2025-03-31 98.27 100.15 97.99 99.95 7489 -0.63%
>>> 2025-03-28 102.55 102.55 100.42 100.58 6733 -2.14%
>>> 2025-03-27 103.24 103.61 102.58 102.78 3220 -1.11%
>>> 2025-03-26 105.89 105.90 103.91 103.93 3840 -1.6%
>>> 2025-03-25 106.57 106.57 105.38 105.62 2415 -0.71%
>>> 2025-03-24 105.50 106.39 105.43 106.38 6991 2.97%
>>> 2025-03-21 102.26 103.82 102.14 103.31 9779 -0.06%
>>> 2025-03-20 103.46 104.37 103.28 103.37 18016 -0.5%
>>> 2025-03-19 103.29 104.62 103.29 103.89 2939 1.09%
>>> 2025-03-18 102.93 103.21 102.70 102.77 5386 -0.95%
>>> 2025-03-17 102.00 104.13 102.00 103.76 14245 1.32%
>>> 2025-03-14 101.27 102.54 100.75 102.41 7073 2.93%
>>> 2025-03-13 100.88 100.88 98.92 99.49 10331 -1.53%
>>> 2025-03-12 101.92 102.22 100.52 101.04 30368 0.1%
>>> 2025-03-11 99.41 101.73 99.41 100.94 28358 0.09%
>>> 2025-03-10 103.10 103.16 99.96 100.85 107705 -4.28%
>>> 2025-03-07 104.18 105.36 102.70 105.36 4392 1.19%
>>> 2025-03-06 105.87 105.87 103.25 104.12 6248 -2.23%
>>> 2025-03-05 104.96 106.76 104.96 106.50 14009 1.95%
>>> 2025-03-04 103.62 105.49 102.83 104.46 7559 -0.33%
>>> 2025-03-03 108.69 108.80 104.25 104.81 20144 -2.35%
>>> 2025-02-28 106.22 107.40 105.60 107.33 7841 0.55%
>>> 2025-02-27 108.92 108.92 106.74 106.74 3775 -1.66%
>>> 2025-02-26 109.39 109.70 108.54 108.54 6156 1.71%
>>> 2025-02-25 107.70 107.70 105.83 106.71 6717 -1.14%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice