Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 125.59 | 1.23 | 0.99% | 124.59 | 125.59 | 124.45 | 6,499,633 |
| May 08 2024 | 124.36 | 0.01 | 0.01% | 123.61 | 124.515 | 123.59 | 4,884,933 |
| May 07 2024 | 124.35 | 0.34 | 0.27% | 124.24 | 124.71 | 124.03 | 5,168,131 |
| May 06 2024 | 124.01 | 1.24 | 1.01% | 123.58 | 124.105 | 123.47 | 7,037,081 |
| May 03 2024 | 122.77 | 0.85 | 0.70% | 123.07 | 123.21 | 122.20 | 8,692,981 |
| May 02 2024 | 121.92 | 0.70 | 0.58% | 121.80 | 122.155 | 120.56 | 11,799,046 |
| May 01 2024 | 121.22 | -0.30 | -0.25% | 121.33 | 122.845 | 120.92 | 15,500,762 |
| Apr 30 2024 | 121.52 | -1.96 | -1.59% | 123.30 | 123.48 | 121.48 | 15,332,007 |
| Apr 29 2024 | 123.48 | 0.82 | 0.67% | 122.91 | 123.59 | 122.865 | 6,259,169 |
| Apr 26 2024 | 122.66 | 0.20 | 0.16% | 122.15 | 123.03 | 122.13 | 6,804,231 |
| Apr 25 2024 | 122.46 | 0.37 | 0.30% | 121.41 | 122.75 | 120.60 | 10,157,152 |
| Apr 24 2024 | 122.09 | -0.98 | -0.80% | 122.96 | 123.18 | 121.065 | 11,008,119 |
| Apr 23 2024 | 123.07 | 1.69 | 1.39% | 122.24 | 123.235 | 122.06 | 9,601,633 |
| Apr 22 2024 | 121.38 | 0.91 | 0.76% | 121.20 | 122.185 | 120.63 | 10,344,012 |
| Apr 19 2024 | 120.47 | -0.22 | -0.18% | 120.95 | 121.62 | 120.17 | 10,781,467 |
| Apr 18 2024 | 120.69 | -0.42 | -0.35% | 121.69 | 122.185 | 120.505 | 9,124,293 |
| Apr 17 2024 | 121.11 | -0.63 | -0.52% | 122.42 | 122.45 | 120.36 | 11,025,526 |
| Apr 16 2024 | 121.74 | -0.28 | -0.23% | 121.98 | 122.32 | 121.12 | 10,945,870 |
| Apr 15 2024 | 122.02 | -0.88 | -0.72% | 124.58 | 124.76 | 121.65 | 10,271,824 |
| Apr 12 2024 | 122.90 | -1.33 | -1.07% | 123.45 | 123.89 | 122.38 | 11,385,787 |
| Apr 11 2024 | 124.23 | 0.14 | 0.11% | 124.15 | 124.735 | 123.2036 | 8,133,960 |
| Apr 10 2024 | 124.09 | -1.07 | -0.85% | 123.61 | 124.47 | 123.18 | 14,010,778 |
| Apr 09 2024 | 125.16 | -0.29 | -0.23% | 125.62 | 125.96 | 123.725 | 9,006,677 |
| Apr 08 2024 | 125.45 | -0.22 | -0.18% | 125.85 | 126.06 | 125.36 | 6,016,457 |
| Apr 05 2024 | 125.67 | 1.72 | 1.39% | 124.35 | 125.995 | 124.29 | 10,570,035 |
| Apr 04 2024 | 123.95 | -1.10 | -0.88% | 125.87 | 126.39 | 123.58 | 10,539,578 |
| Apr 03 2024 | 125.05 | 0.64 | 0.51% | 124.32 | 125.395 | 124.32 | 7,490,817 |
| Apr 02 2024 | 124.41 | -0.58 | -0.46% | 124.49 | 124.90 | 124.15 | 10,807,972 |
| Apr 01 2024 | 124.99 | -0.97 | -0.77% | 126.09 | 126.16 | 124.91 | 6,803,216 |
| Mar 28 2024 | 125.96 | 0.02 | 0.02% | 126.10 | 126.29 | 125.72 | 7,057,935 |
| Mar 27 2024 | 125.94 | 1.99 | 1.61% | 124.75 | 125.95 | 124.68 | 7,002,902 |
| Mar 26 2024 | 123.95 | -0.45 | -0.36% | 124.40 | 124.73 | 123.895 | 7,194,688 |
| Mar 25 2024 | 124.40 | -0.81 | -0.65% | 125.18 | 125.27 | 124.32 | 7,658,188 |
| Mar 22 2024 | 125.21 | -0.43 | -0.34% | 126.00 | 126.095 | 125.175 | 6,260,667 |
| Mar 21 2024 | 125.64 | 1.23 | 0.99% | 124.99 | 125.94 | 124.7854 | 9,855,739 |
| Mar 20 2024 | 124.41 | 1.48 | 1.20% | 122.77 | 124.59 | 122.64 | 10,271,170 |
| Mar 19 2024 | 122.93 | 1.05 | 0.86% | 121.93 | 122.94 | 121.86 | 8,120,775 |
| Mar 18 2024 | 121.88 | -0.16 | -0.13% | 122.10 | 122.38 | 121.74 | 6,858,069 |
| Mar 15 2024 | 122.04 | 0.02 | 0.02% | 121.53 | 122.53 | 121.47 | 10,397,629 |
| Mar 14 2024 | 122.02 | -0.52 | -0.42% | 122.73 | 122.86 | 121.215 | 9,493,388 |
| Mar 13 2024 | 122.54 | 0.33 | 0.27% | 122.02 | 122.815 | 122.02 | 7,612,964 |
| Mar 12 2024 | 122.21 | 0.54 | 0.44% | 121.66 | 122.3275 | 121.10 | 8,982,563 |
| Mar 11 2024 | 121.67 | -0.63 | -0.52% | 121.92 | 122.18 | 120.815 | 9,107,390 |
| Mar 08 2024 | 122.30 | -0.27 | -0.22% | 122.86 | 123.50 | 121.955 | 10,071,253 |
| Mar 07 2024 | 122.57 | 0.98 | 0.81% | 122.37 | 122.73 | 122.065 | 7,824,320 |
| Mar 06 2024 | 121.59 | 0.63 | 0.52% | 121.44 | 122.2701 | 121.305 | 8,420,149 |
| Mar 05 2024 | 120.96 | -1.00 | -0.82% | 121.69 | 122.02 | 120.45 | 11,998,952 |
| Mar 04 2024 | 121.96 | 0.44 | 0.36% | 121.52 | 122.305 | 121.52 | 11,775,307 |
| Mar 01 2024 | 121.52 | 0.52 | 0.43% | 120.96 | 121.59 | 120.61 | 10,782,473 |
| Feb 29 2024 | 121.00 | 0.37 | 0.31% | 121.00 | 121.27 | 120.41 | 9,244,636 |
| Feb 28 2024 | 120.63 | 0.41 | 0.34% | 120.10 | 120.94 | 119.995 | 8,228,741 |
| Feb 27 2024 | 120.22 | 0.18 | 0.15% | 120.30 | 120.34 | 119.715 | 6,151,683 |
| Feb 26 2024 | 120.04 | -0.18 | -0.15% | 120.21 | 120.48 | 119.91 | 7,821,826 |
| Feb 23 2024 | 120.22 | 0.63 | 0.53% | 119.86 | 120.48 | 119.76 | 8,645,436 |
| Feb 22 2024 | 119.59 | 1.46 | 1.24% | 118.82 | 119.81 | 118.74 | 10,442,683 |
| Feb 21 2024 | 118.13 | 0.47 | 0.40% | 117.68 | 118.18 | 117.345 | 8,798,391 |
| Feb 20 2024 | 117.66 | -0.37 | -0.31% | 117.62 | 118.04 | 117.38 | 7,306,418 |
| Feb 16 2024 | 118.03 | -0.71 | -0.60% | 118.47 | 118.86 | 117.90 | 8,658,160 |
| Feb 15 2024 | 118.74 | 0.88 | 0.75% | 118.00 | 118.805 | 117.83 | 10,822,453 |
| Feb 14 2024 | 117.86 | 1.94 | 1.67% | 116.81 | 117.905 | 116.675 | 11,614,396 |
| Feb 13 2024 | 115.92 | -1.20 | -1.02% | 116.11 | 116.14 | 115.09 | 14,043,654 |
| Feb 12 2024 | 117.12 | 0.17 | 0.15% | 116.88 | 117.435 | 116.77 | 8,553,645 |
