Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 609.19 | -2.39 | -0.39% | 615.69 | 617.89 | 609.19 | 24 |
| Jun 13 2024 | 611.58 | -6.53 | -1.06% | 615.52 | 617.60 | 611.58 | 75 |
| Jun 12 2024 | 618.11 | 3.85 | 0.63% | 614.97 | 618.11 | 613.51 | 62 |
| Jun 11 2024 | 614.26 | 0.55 | 0.09% | 617.19 | 617.79 | 613.09 | 598 |
| Jun 10 2024 | 613.71 | 5.81 | 0.96% | 615.19 | 615.40 | 613.15 | 1,076 |
| Jun 07 2024 | 607.90 | -3.89 | -0.64% | 607.56 | 607.90 | 606.13 | 80 |
| Jun 06 2024 | 611.79 | 4.20 | 0.69% | 611.98 | 614.19 | 610.21 | 118 |
| Jun 05 2024 | 607.59 | 0.85 | 0.14% | 605.91 | 608.20 | 605.00 | 200 |
| Jun 04 2024 | 606.74 | -3.72 | -0.61% | 603.00 | 608.04 | 603.00 | 61 |
| Jun 03 2024 | 610.46 | 2.97 | 0.49% | 616.47 | 617.99 | 610.46 | 159 |
| May 31 2024 | 607.49 | -1.67 | -0.27% | 610.32 | 610.32 | 607.49 | 181 |
| May 30 2024 | 609.16 | 2.54 | 0.42% | 607.11 | 609.16 | 605.31 | 435 |
| May 29 2024 | 606.62 | -13.47 | -2.17% | 610.59 | 610.69 | 606.62 | 346 |
| May 28 2024 | 620.09 | -0.79 | -0.13% | 619.69 | 620.09 | 619.69 | 80 |
| May 27 2024 | 620.88 | 0.88 | 0.14% | 620.09 | 621.39 | 620.09 | 220 |
| May 24 2024 | 620.00 | -2.59 | -0.42% | 620.99 | 620.99 | 619.99 | 35 |
| May 23 2024 | 622.59 | -3.66 | -0.58% | 627.74 | 627.74 | 621.01 | 259 |
| May 22 2024 | 626.25 | 0.21 | 0.03% | 623.51 | 626.28 | 623.21 | 108 |
| May 21 2024 | 626.04 | 1.43 | 0.23% | 626.00 | 626.17 | 624.69 | 406 |
| May 20 2024 | 624.61 | -1.06 | -0.17% | 624.69 | 628.49 | 624.00 | 237 |
| May 17 2024 | 625.67 | 0.47 | 0.08% | 624.00 | 625.67 | 624.00 | 25 |
| May 16 2024 | 625.20 | -5.29 | -0.84% | 626.80 | 627.09 | 625.20 | 132 |
| May 15 2024 | 630.49 | 2.07 | 0.33% | 626.39 | 630.49 | 626.39 | 135 |
| May 14 2024 | 628.42 | -6.77 | -1.07% | 629.15 | 629.19 | 627.22 | 412 |
| May 13 2024 | 635.19 | 1.80 | 0.28% | 631.69 | 635.19 | 631.69 | 70 |
| May 10 2024 | 633.39 | 6.30 | 1.00% | 633.41 | 633.41 | 633.38 | 20 |
| May 09 2024 | 627.09 | 1.80 | 0.29% | 625.91 | 627.09 | 625.91 | 31 |
| May 08 2024 | 625.29 | -1.00 | -0.16% | 628.19 | 628.19 | 623.59 | 606 |
| May 07 2024 | 626.29 | 4.30 | 0.69% | 624.94 | 626.29 | 623.69 | 137 |
| May 06 2024 | 621.99 | 5.80 | 0.94% | 619.78 | 621.99 | 618.71 | 269 |
| May 03 2024 | 616.19 | 3.61 | 0.59% | 614.49 | 616.66 | 614.49 | 157 |
| May 02 2024 | 612.58 | -12.21 | -1.95% | 616.39 | 618.09 | 612.58 | 253 |
| Apr 30 2024 | 624.79 | 0.69 | 0.11% | 624.06 | 624.79 | 624.06 | 121 |
| Apr 29 2024 | 624.10 | 2.43 | 0.39% | 619.11 | 624.10 | 619.11 | 305 |
| Apr 26 2024 | 621.67 | 7.83 | 1.28% | 617.59 | 621.67 | 617.19 | 284 |
| Apr 25 2024 | 613.84 | -3.19 | -0.52% | 618.19 | 618.19 | 611.59 | 178 |
| Apr 24 2024 | 617.03 | -0.87 | -0.14% | 621.19 | 623.71 | 617.03 | 369 |
| Apr 23 2024 | 617.90 | 3.79 | 0.62% | 615.21 | 621.19 | 615.21 | 241 |
| Apr 22 2024 | 614.11 | -0.51 | -0.08% | 614.39 | 617.10 | 614.11 | 32 |
| Apr 19 2024 | 614.62 | -5.66 | -0.91% | 611.69 | 617.29 | 611.50 | 352 |
| Apr 18 2024 | 620.28 | 1.49 | 0.24% | 615.49 | 620.28 | 613.80 | 399 |
| Apr 17 2024 | 618.79 | 1.18 | 0.19% | 622.59 | 622.59 | 618.79 | 52 |
| Apr 16 2024 | 617.61 | -17.39 | -2.74% | 621.79 | 624.49 | 617.61 | 90 |
| Apr 15 2024 | 635.00 | 6.88 | 1.10% | 628.10 | 635.00 | 628.10 | 741 |
| Apr 12 2024 | 628.12 | 6.36 | 1.02% | 630.00 | 630.31 | 628.12 | 486 |
| Apr 11 2024 | 621.76 | -3.14 | -0.50% | 624.29 | 624.29 | 621.76 | 83 |
| Apr 10 2024 | 624.90 | 6.41 | 1.04% | 624.45 | 625.83 | 622.52 | 531 |
| Apr 09 2024 | 618.49 | -9.07 | -1.45% | 626.52 | 627.00 | 618.49 | 1,620 |
| Apr 08 2024 | 627.56 | 1.49 | 0.24% | 626.60 | 627.56 | 626.17 | 247 |
| Apr 05 2024 | 626.07 | -2.39 | -0.38% | 620.80 | 627.74 | 620.70 | 663 |
| Apr 04 2024 | 628.46 | 2.56 | 0.41% | 626.29 | 628.46 | 625.31 | 391 |
| Apr 03 2024 | 625.90 | -0.06 | -0.01% | 626.29 | 626.29 | 624.15 | 67 |
| Apr 02 2024 | 625.96 | -6.04 | -0.96% | 632.00 | 632.59 | 624.60 | 1,146 |
| Mar 28 2024 | 632.00 | 6.61 | 1.06% | 631.23 | 633.59 | 630.31 | 345 |
| Mar 27 2024 | 625.39 | 3.30 | 0.53% | 621.91 | 626.29 | 621.91 | 89 |
| Mar 26 2024 | 622.09 | -1.50 | -0.24% | 621.88 | 623.60 | 621.88 | 111 |
| Mar 25 2024 | 623.59 | -6.04 | -0.96% | 627.29 | 627.29 | 623.50 | 228 |
| Mar 22 2024 | 629.63 | 2.44 | 0.39% | 631.92 | 632.39 | 629.09 | 140 |
| Mar 21 2024 | 627.19 | 10.79 | 1.75% | 619.29 | 627.19 | 619.29 | 46 |
| Mar 20 2024 | 616.40 | 6.11 | 1.00% | 612.12 | 616.89 | 612.12 | 124 |
| Mar 19 2024 | 610.29 | 3.16 | 0.52% | 607.81 | 611.49 | 607.43 | 1,501 |
| Mar 18 2024 | 607.13 | 1.04 | 0.17% | 607.42 | 607.42 | 607.13 | 37 |
