Historical Data: XLI
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-23 | 176.41 | 176.91 | 174.35 | 174.83 | 10556322.0 | -1.35% |
| >>> | 2026-02-20 | 176.13 | 178.22 | 175.61 | 177.23 | 13103400.0 | 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% |
| >>> | 2025-12-11 | 155.90 | 157.88 | 155.76 | 157.73 | 9999300.0 | 1.07% |
| >>> | 2025-12-10 | 154.08 | 156.72 | 153.84 | 156.06 | 13463300.0 | 1.83% |
| >>> | 2025-12-09 | 154.00 | 155.02 | 153.19 | 153.26 | 7375100.0 | -0.73% |
| >>> | 2025-12-08 | 154.77 | 155.01 | 154.02 | 154.39 | 6721600.0 | -0.12% |
| >>> | 2025-12-05 | 155.03 | 155.33 | 154.11 | 154.58 | 8228800.0 | -0.28% |
| >>> | 2025-12-04 | 154.29 | 155.47 | 154.11 | 155.01 | 9249400.0 | 0.52% |
| >>> | 2025-12-03 | 152.94 | 154.25 | 152.55 | 154.21 | 9128800.0 | 0.95% |
| >>> | 2025-12-02 | 152.24 | 153.21 | 151.69 | 152.76 | 9712300.0 | 0.87% |
| >>> | 2025-12-01 | 152.54 | 153.01 | 151.37 | 151.44 | 10704600.0 | -1.46% |
| >>> | 2025-11-28 | 153.06 | 153.86 | 152.77 | 153.69 | 3507600.0 | 0.58% |
| >>> | 2025-11-26 | 152.03 | 153.57 | 151.90 | 152.80 | 10206200.0 | 0.58% |
| >>> | 2025-11-25 | 150.36 | 152.18 | 149.31 | 151.92 | 13636100.0 | 1.28% |
| >>> | 2025-11-24 | 149.82 | 150.61 | 148.93 | 150.00 | 12658900.0 | 0.25% |
| >>> | 2025-11-21 | 148.48 | 150.29 | 147.14 | 149.63 | 20982900.0 | 1.22% |
| >>> | 2025-11-20 | 152.35 | 152.72 | 147.72 | 147.83 | 27790800.0 | -1.68% |
| >>> | 2025-11-19 | 150.00 | 150.86 | 149.60 | 150.35 | 12575500.0 | 0.33% |
| >>> | 2025-11-18 | 149.86 | 150.76 | 149.10 | 149.85 | 19820200.0 | -0.45% |
| >>> | 2025-11-17 | 152.01 | 152.29 | 149.88 | 150.52 | 15294100.0 | -0.98% |
| >>> | 2025-11-14 | 151.15 | 152.88 | 150.79 | 152.01 | 13433100.0 | 0.01% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice