Historical Data: XLI

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

date open high low close volume change (%)
>>> 2024-07-11 122.24 123.91 122.06 123.47 10898022 1.27%
>>> 2024-07-10 121.01 121.96 120.76 121.92 6930900 0.89%
>>> 2024-07-09 121.43 121.61 120.81 120.84 4562412 -0.44%
>>> 2024-07-08 121.56 122.21 121.00 121.37 7405600 0.12%
>>> 2024-07-05 121.63 121.63 120.25 121.22 6367100 -0.36%
>>> 2024-07-03 121.36 122.10 121.15 121.66 5467700 0.36%
>>> 2024-07-02 120.38 121.26 120.29 121.22 6789000 0.55%
>>> 2024-07-01 122.44 122.69 120.29 120.56 10008500 -1.07%
>>> 2024-06-28 122.16 122.96 121.28 121.87 9796400 0.04%
>>> 2024-06-27 121.81 122.05 121.38 121.82 4804100 0.11%
>>> 2024-06-26 121.86 121.88 121.21 121.69 7350500 -0.27%
>>> 2024-06-25 122.97 122.97 121.45 122.02 11365600 -0.85%
>>> 2024-06-24 122.88 124.21 122.61 123.07 8650600 0.08%
>>> 2024-06-21 123.21 123.28 121.92 122.97 8231000 -0.21%
>>> 2024-06-20 123.01 123.56 122.74 123.23 6350700 0.06%
>>> 2024-06-18 122.46 123.16 122.23 123.15 8176500 0.54%
>>> 2024-06-17 120.73 122.69 120.54 122.49 12522100 1.11%
>>> 2024-06-14 121.33 121.33 119.66 121.15 15315800 -1.01%
>>> 2024-06-13 123.00 123.07 121.34 122.38 8056100 -0.64%
>>> 2024-06-12 123.14 123.89 122.63 123.17 11106700 0.95%
>>> 2024-06-11 122.05 122.17 121.20 122.01 11217000 -0.57%
>>> 2024-06-10 122.15 122.88 122.09 122.71 6642600 0.31%
>>> 2024-06-07 121.89 123.14 121.58 122.33 7036200 0.11%
>>> 2024-06-06 122.79 123.09 121.72 122.20 6523900 -0.59%
>>> 2024-06-05 122.16 122.95 121.44 122.93 8666000 1.01%
>>> 2024-06-04 121.75 122.23 121.01 121.70 10061500 -0.25%
>>> 2024-06-03 123.91 123.96 120.87 122.00 15241000 -1.22%
>>> 2024-05-31 122.32 123.56 121.33 123.51 9703500 1.21%
>>> 2024-05-30 121.36 122.12 121.33 122.03 7816300 0.68%
>>> 2024-05-29 121.90 121.99 121.10 121.20 16725400 -1.42%
>>> 2024-05-28 124.41 124.41 122.53 122.94 8525400 -1.22%
>>> 2024-05-24 124.30 124.73 123.79 124.46 7556800 0.51%
>>> 2024-05-23 125.61 125.68 123.60 123.83 9078200 -1.18%
>>> 2024-05-22 124.97 125.63 124.63 125.31 7910500 0.12%
>>> 2024-05-21 125.34 125.36 124.84 125.16 6010000 -0.33%
>>> 2024-05-20 125.36 126.03 125.24 125.57 4337600 0.19%
>>> 2024-05-17 125.29 125.48 124.71 125.33 5714100 0.11%
>>> 2024-05-16 125.72 125.96 125.14 125.19 7135900 -0.6%
>>> 2024-05-15 125.78 126.03 125.56 125.94 8404100 0.66%
>>> 2024-05-14 125.39 125.61 124.85 125.12 5105700 -0.02%
>>> 2024-05-13 125.96 126.10 125.08 125.15 5946900 -0.42%
>>> 2024-05-10 126.14 126.22 125.44 125.68 6038500 0.07%
>>> 2024-05-09 124.59 125.59 124.45 125.59 6682000 1.0%
>>> 2024-05-08 123.61 124.52 123.59 124.35 5062500 0.0%
>>> 2024-05-07 124.24 124.71 124.03 124.35 5244200 0.27%
>>> 2024-05-06 123.58 124.11 123.47 124.01 7157300 1.01%
>>> 2024-05-03 123.07 123.21 122.20 122.77 9068500 0.7%
>>> 2024-05-02 121.80 122.16 120.56 121.92 11999600 0.58%
>>> 2024-05-01 121.33 122.85 120.92 121.22 15569500 -0.25%
>>> 2024-04-30 123.30 123.48 121.47 121.52 15475900 -1.59%
>>> 2024-04-29 122.91 123.59 122.87 123.48 6339800 0.67%
>>> 2024-04-26 122.15 123.03 122.13 122.66 6958100 0.16%
>>> 2024-04-25 121.41 122.75 120.60 122.46 10321200 0.3%
>>> 2024-04-24 122.96 123.18 121.07 122.09 11063800 -0.8%
>>> 2024-04-23 122.24 123.24 122.06 123.07 9870000 1.39%
>>> 2024-04-22 121.20 122.19 120.63 121.38 10484900 0.76%
>>> 2024-04-19 120.95 121.62 120.17 120.47 10832100 -0.18%
>>> 2024-04-18 121.69 122.19 120.51 120.69 9195800 -0.35%
>>> 2024-04-17 122.42 122.45 120.36 121.11 11084200 -0.52%
>>> 2024-04-16 121.98 122.32 121.12 121.74 11046200 -0.23%
>>> 2024-04-15 124.58 124.76 121.65 122.02 10374500 -0.72%
>>> 2024-04-12 123.45 123.89 122.38 122.90 11601700 -1.07%
>>> 2024-04-11 124.15 124.74 123.20 124.23 8228700 0.11%
>>> 2024-04-10 123.61 124.47 123.18 124.09 14119500 -0.85%
>>> 2024-04-09 125.62 125.96 123.73 125.16 9042200 -0.23%
>>> 2024-04-08 125.85 126.06 125.36 125.45 6096100 -0.18%
>>> 2024-04-05 124.35 126.00 124.29 125.67 10718300 1.39%

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