Historical Data: XTL

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

date open high low close volume change (%)
>>> 2025-07-15 119.38 119.07 118.04 118.07 4206 -0.26%
>>> 2025-07-14 117.45 118.60 117.37 118.38 2800 0.89%
>>> 2025-07-11 117.80 118.00 117.15 117.34 2300 -0.88%
>>> 2025-07-10 117.90 118.70 117.90 118.38 64397 0.15%
>>> 2025-07-09 118.79 118.79 117.70 118.20 12597 0.19%
>>> 2025-07-08 118.57 118.81 117.79 117.98 3816 -0.34%
>>> 2025-07-07 118.97 119.29 117.83 118.38 9960 -1.01%
>>> 2025-07-03 119.01 119.77 119.01 119.59 12507 1.36%
>>> 2025-07-02 117.24 117.99 117.24 117.99 14592 0.49%
>>> 2025-07-01 117.18 117.96 116.03 117.42 64870 0.09%
>>> 2025-06-30 117.46 118.00 116.77 117.31 26840 0.85%
>>> 2025-06-27 116.04 116.56 115.39 116.32 4075 0.22%
>>> 2025-06-26 115.32 116.09 115.32 116.06 2446 1.19%
>>> 2025-06-25 114.71 114.71 114.23 114.70 7732 0.0%
>>> 2025-06-24 112.66 115.03 112.66 114.70 7353 2.4%
>>> 2025-06-23 109.99 112.01 109.25 112.01 7065 2.21%
>>> 2025-06-20 109.81 110.52 109.42 109.59 8403 0.86%
>>> 2025-06-18 107.98 109.31 107.98 108.66 7121 1.44%
>>> 2025-06-17 108.10 108.18 106.84 107.12 6236 -1.19%
>>> 2025-06-16 109.43 109.43 108.22 108.41 4558 2.08%
>>> 2025-06-13 108.08 108.08 106.14 106.20 3768 -1.93%
>>> 2025-06-12 107.32 108.42 107.32 108.29 7189 0.75%
>>> 2025-06-11 108.14 108.14 107.37 107.48 1439 -0.59%
>>> 2025-06-10 107.15 108.20 107.15 108.12 3966 0.04%
>>> 2025-06-09 107.29 108.71 107.29 108.08 10821 1.46%
>>> 2025-06-06 106.43 106.52 106.16 106.52 5904 1.16%
>>> 2025-06-05 105.15 105.37 104.48 105.30 5916 0.0%
>>> 2025-06-04 105.26 105.77 105.26 105.30 2422 0.36%
>>> 2025-06-03 104.42 105.14 104.42 104.92 8443 1.82%
>>> 2025-06-02 101.24 103.04 101.24 103.04 4093 0.87%
>>> 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%

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