Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 168.23 | 169.76 | 167.09 | 167.76 | 9314000.0 | -0.08% |
| >>> | 2026-10-15 | 166.60 | 167.95 | 164.66 | 167.89 | 7625900.0 | 0.51% |
| >>> | 2026-10-14 | 167.80 | 168.67 | 165.69 | 167.04 | 10822500.0 | -0.97% |
| >>> | 2026-10-13 | 168.74 | 168.93 | 166.56 | 168.67 | 7284500.0 | -0.28% |
| >>> | 2026-10-12 | 169.02 | 170.06 | 168.83 | 169.15 | 3802400.0 | -0.06% |
| >>> | 2026-10-09 | 168.71 | 169.50 | 167.91 | 169.25 | 3889800.0 | 0.5% |
| >>> | 2026-10-08 | 166.92 | 168.66 | 166.58 | 168.40 | 9140100.0 | 0.33% |
| >>> | 2026-10-07 | 169.70 | 170.21 | 167.23 | 167.84 | 8172800.0 | -2.18% |
| >>> | 2026-10-06 | 170.70 | 172.34 | 170.26 | 171.58 | 5846300.0 | 0.87% |
| >>> | 2026-10-05 | 169.64 | 170.83 | 168.15 | 170.10 | 6406200.0 | 0.09% |
| >>> | 2026-10-02 | 170.20 | 171.00 | 168.81 | 169.95 | 6115800.0 | 0.78% |
| >>> | 2026-10-01 | 167.14 | 169.01 | 166.18 | 168.64 | 9334600.0 | 0.99% |
| >>> | 2026-09-30 | 169.57 | 169.79 | 166.93 | 166.98 | 7542800.0 | -1.27% |
| >>> | 2026-09-29 | 169.12 | 170.48 | 168.25 | 169.13 | 6599900.0 | 0.21% |
| >>> | 2026-09-28 | 169.36 | 169.94 | 167.94 | 168.78 | 7822800.0 | -0.97% |
| >>> | 2026-09-25 | 169.53 | 171.03 | 169.03 | 170.43 | 7292700.0 | 0.95% |
| >>> | 2026-09-24 | 168.75 | 170.05 | 168.25 | 168.83 | 8598900.0 | -0.75% |
| >>> | 2026-09-23 | 169.71 | 171.13 | 169.58 | 170.10 | 8006400.0 | -0.1% |
| >>> | 2026-09-22 | 170.68 | 170.71 | 169.13 | 170.27 | 7206400.0 | 0.17% |
| >>> | 2026-09-21 | 170.36 | 170.69 | 168.56 | 169.98 | 8548900.0 | 0.41% |
| >>> | 2026-09-18 | 168.55 | 169.46 | 168.03 | 169.29 | 8562500.0 | 0.43% |
| >>> | 2026-09-17 | 171.05 | 171.05 | 168.21 | 168.56 | 5851100.0 | 0.18% |
| >>> | 2026-09-16 | 169.16 | 170.22 | 167.04 | 168.26 | 8909600.0 | -0.08% |
| >>> | 2026-09-15 | 170.01 | 170.57 | 167.97 | 168.40 | 8890100.0 | -0.63% |
| >>> | 2026-09-14 | 168.22 | 169.68 | 167.89 | 169.47 | 7359400.0 | -1.68% |
| >>> | 2026-09-11 | 172.45 | 172.92 | 171.87 | 172.37 | 5577100.0 | 1.07% |
| >>> | 2026-09-10 | 170.83 | 171.68 | 170.00 | 170.55 | 7830400.0 | -0.72% |
| >>> | 2026-09-09 | 173.53 | 174.16 | 171.71 | 171.79 | 6411800.0 | -1.51% |
| >>> | 2026-09-08 | 175.14 | 175.71 | 174.27 | 174.42 | 6225400.0 | -0.48% |
| >>> | 2026-09-04 | 174.34 | 175.78 | 174.10 | 175.27 | 5841600.0 | 0.41% |
| >>> | 2026-09-03 | 173.76 | 174.56 | 172.02 | 174.56 | 8340600.0 | 1.03% |
| >>> | 2026-09-02 | 173.34 | 173.34 | 171.62 | 172.78 | 10830300.0 | 0.03% |
| >>> | 2026-09-01 | 174.34 | 175.44 | 172.15 | 172.73 | 9138900.0 | -1.37% |
| >>> | 2026-08-31 | 176.09 | 176.26 | 174.73 | 175.13 | 7362100.0 | -1.13% |
| >>> | 2026-08-28 | 179.44 | 179.52 | 176.65 | 177.14 | 8234400.0 | -0.93% |
| >>> | 2026-08-27 | 180.47 | 180.49 | 178.18 | 178.80 | 5464700.0 | -0.85% |
| >>> | 2026-08-26 | 178.90 | 180.90 | 178.90 | 180.34 | 8142000.0 | 1.09% |
| >>> | 2026-08-25 | 180.76 | 180.96 | 178.16 | 178.40 | 6564300.0 | -0.34% |
| >>> | 2026-08-24 | 180.09 | 180.30 | 178.36 | 179.00 | 5242400.0 | -0.69% |
| >>> | 2026-08-21 | 180.95 | 181.24 | 179.79 | 180.25 | 5470900.0 | 0.27% |
| >>> | 2026-08-20 | 181.01 | 182.03 | 179.55 | 179.77 | 6497700.0 | -1.2% |
| >>> | 2026-08-19 | 184.24 | 184.62 | 181.72 | 181.95 | 8312100.0 | -0.88% |
| >>> | 2026-08-18 | 185.21 | 185.58 | 183.51 | 183.57 | 4646800.0 | -1.48% |
| >>> | 2026-08-17 | 186.39 | 187.39 | 186.18 | 186.32 | 5363000.0 | -0.1% |
| >>> | 2026-08-14 | 186.18 | 186.88 | 185.60 | 186.51 | 3590300.0 | 0.39% |
| >>> | 2026-08-13 | 186.48 | 186.67 | 184.74 | 185.79 | 4942500.0 | -0.05% |
| >>> | 2026-08-12 | 187.17 | 187.41 | 185.15 | 185.88 | 4052000.0 | 0.1% |
| >>> | 2026-08-11 | 185.08 | 187.26 | 185.03 | 185.70 | 4893700.0 | 0.6% |
| >>> | 2026-08-10 | 185.93 | 185.93 | 184.37 | 184.60 | 3438400.0 | -0.31% |
| >>> | 2026-08-07 | 185.45 | 185.87 | 183.99 | 185.18 | 6170200.0 | 0.23% |
| >>> | 2026-08-06 | 186.70 | 187.46 | 184.50 | 184.76 | 5520400.0 | -0.85% |
| >>> | 2026-08-05 | 186.58 | 188.19 | 185.99 | 186.35 | 5641100.0 | -0.03% |
| >>> | 2026-08-04 | 185.64 | 186.87 | 183.28 | 186.40 | 10498000.0 | 1.77% |
| >>> | 2026-08-03 | 180.46 | 183.35 | 180.10 | 183.16 | 8814000.0 | 1.85% |
| >>> | 2026-07-31 | 180.50 | 180.92 | 177.89 | 179.84 | 7206200.0 | 0.81% |
| >>> | 2026-07-30 | 178.93 | 179.10 | 175.96 | 178.39 | 7367000.0 | 0.98% |
| >>> | 2026-07-29 | 181.00 | 181.44 | 176.35 | 176.66 | 9505200.0 | -3.19% |
| >>> | 2026-07-28 | 182.63 | 182.95 | 181.44 | 182.49 | 5707200.0 | -0.39% |
| >>> | 2026-07-27 | 183.62 | 184.42 | 180.84 | 183.20 | 6193700.0 | 0.3% |
| >>> | 2026-07-24 | 181.92 | 183.90 | 181.74 | 182.66 | 5507700.0 | 0.4% |
| >>> | 2026-07-23 | 179.09 | 182.98 | 179.09 | 181.94 | 8556000.0 | 1.73% |
| >>> | 2026-07-22 | 178.20 | 179.84 | 178.14 | 178.85 | 4350100.0 | 0.11% |
| >>> | 2026-07-21 | 179.51 | 179.94 | 177.76 | 178.66 | 4836000.0 | 0.3% |
| >>> | 2026-07-20 | 180.61 | 181.27 | 177.59 | 178.12 | 6044600.0 | -0.72% |
| >>> | 2026-07-17 | 178.26 | 181.46 | 177.60 | 179.41 | 8061700.0 | -0.41% |
| >>> | 2026-07-16 | 178.79 | 180.56 | 178.55 | 180.15 | 6093200.0 | 0.05% |
| >>> | 2026-07-15 | 180.78 | 181.02 | 177.78 | 180.06 | 7491300.0 | -0.22% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice