$33.62 -0.21 (%) XL Group Ltd - New York Stock Exchange, Inc.

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
8/23/201633.8933.9733.6133.621,824,522
8/22/201633.5033.8933.4133.831,521,318
8/19/201633.3533.5733.2233.577,419,415
8/18/201633.5033.5633.2133.521,748,325
8/17/201633.6333.7133.2533.412,185,241
8/16/201633.6233.9033.4233.551,815,801
8/15/201633.4033.6733.3133.671,780,253
8/12/201633.1833.3833.1033.341,346,624
8/11/201633.6433.6633.0933.171,814,598
8/10/201633.5533.8433.3733.581,779,748
8/9/201633.9033.9833.4933.701,770,599
8/8/201633.9634.1933.7633.921,774,016
8/5/201634.3134.3133.7333.871,975,288
8/4/201634.0234.2133.8033.811,908,526
8/3/201633.7534.1533.7533.962,355,304
8/2/201633.9734.1733.6633.802,829,383
8/1/201634.7334.8233.9834.082,602,103
7/29/201635.0835.2934.4034.614,515,554
7/28/201635.0035.5034.1935.125,997,669
7/27/201632.9333.2632.7232.962,708,452
7/26/201632.8533.0932.6632.812,056,467
7/25/201632.9533.1032.6932.88810,739
7/22/201632.6832.8932.5732.821,727,099
7/21/201632.6832.8332.5332.561,197,888
7/20/201632.4532.9632.3832.761,871,461
7/19/201632.0332.4531.9732.431,479,521
7/18/201632.3232.5432.0632.182,094,528
7/15/201632.6932.8032.3232.412,508,669
7/14/201633.5333.6032.6032.643,106,139
7/13/201633.1233.2732.8533.181,192,597
7/12/201633.1433.2132.8833.001,296,642
7/11/201632.0833.0132.0832.861,620,819
7/8/201633.0233.1332.8333.011,925,116
7/7/201632.5432.8532.4232.621,747,442
7/6/201632.0332.6631.9932.592,005,114
7/5/201632.8432.8432.1232.212,393,605
7/1/201633.2633.4933.0033.111,813,127
6/30/201632.2533.3232.1633.312,488,381
6/29/201631.9432.3331.8632.221,789,797
6/28/201631.0731.8131.0031.742,242,845
6/27/201630.9030.9030.3330.672,800,091
6/24/201631.9432.2731.1231.255,149,764
6/23/201633.1633.3333.0733.281,080,943
6/22/201632.5833.1132.4832.771,385,362
6/21/201632.4632.6932.2932.582,488,692
6/20/201632.6233.0332.4232.432,001,224
6/17/201632.4332.7032.1832.293,861,141
6/16/201632.1132.4031.9332.352,045,553
6/15/201632.6532.7732.2532.291,712,152
6/14/201632.7532.8232.5232.612,578,901
6/13/201633.0233.5732.7432.783,535,459
6/10/201633.3633.7433.2633.703,303,184
6/9/201633.0433.6333.0233.584,061,504
6/8/201633.2933.3933.0033.152,520,071
6/7/201633.7533.7533.3833.392,811,468
6/6/201633.6733.8733.5133.741,893,496
6/3/201633.6933.8933.4733.592,528,553
6/2/201634.0634.3733.8833.942,957,412
6/1/201634.1934.3834.0034.232,500,966
5/31/201634.5534.7034.1734.353,626,245
5/27/201634.2634.5134.1934.481,603,655
5/26/201634.4534.4534.1134.222,480,890
5/25/201634.7334.9934.3734.452,398,146
5/24/201634.2934.7134.2934.595,372,075
5/23/201634.3834.4534.1934.202,249,035
5/20/201634.1934.4634.1734.453,622,648
5/19/201634.0334.2733.8434.062,371,956
5/18/201633.7934.2833.7334.273,155,570
5/17/201634.0834.3633.7933.903,052,569
5/16/201634.0934.2533.8634.092,089,995
5/13/201633.8634.4733.6434.173,084,484
5/12/201633.7233.8933.5133.711,960,032
5/11/201633.9134.1833.6933.692,295,248
5/10/201633.5234.0333.4334.022,161,403
5/9/201633.0833.6633.0133.352,426,206
5/6/201632.9833.1532.7833.112,779,391
5/5/201632.9533.1332.5133.125,016,024
5/4/201632.2432.7732.1332.405,817,116
5/3/201632.0532.5131.9232.506,938,649
5/2/201632.8933.0331.9932.256,430,782
4/29/201632.6033.0432.0132.734,395,955
4/28/201633.2534.0032.6232.749,685,175
4/27/201635.9936.0535.5235.862,956,631
4/26/201635.7836.0835.6835.921,730,555
4/25/201635.7635.8635.4435.761,422,766
4/22/201635.6335.9535.4335.891,609,752
4/21/201636.5736.5735.4235.572,277,362
4/20/201636.7636.8936.4036.751,241,406
4/19/201636.7237.1336.5136.682,460,598
4/18/201636.3136.5435.9436.541,634,183
4/15/201636.4936.4936.3136.371,752,168
4/14/201636.3536.6536.1936.411,328,268
4/13/201636.5636.7236.1536.461,575,669
4/12/201635.9636.3835.7936.331,501,179
4/11/201635.9236.1835.7035.861,765,063
4/8/201635.5935.8835.5335.721,350,686
4/7/201635.7435.7435.2035.432,409,211
4/6/201636.0836.1935.6835.911,679,607
4/5/201636.6036.6736.0436.081,464,667
4/4/201637.2037.2236.7336.791,217,083
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center