$33.53 -0.09 (%) XL Group Ltd - New York Stock Exchange, Inc.

Aug. 24, 2016 | 09:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XL historical data

Date Open High Low Close Volume
4/1/201636.7837.2336.5937.161,804,295
3/31/201636.7936.8736.5236.802,563,233
3/30/201637.0037.2236.7436.891,606,083
3/29/201636.8736.9936.5636.871,418,085
3/28/201636.6536.9436.5936.901,018,300
3/24/201636.7036.8136.4336.611,923,404
3/23/201636.9337.1336.7637.051,681,153
3/22/201636.8037.1436.6736.911,360,293
3/21/201636.7737.0436.7136.831,424,810
3/18/201636.0836.8036.0136.773,041,264
3/17/201635.7736.4035.6736.302,715,993
3/16/201635.7535.9435.6335.721,373,320
3/15/201635.3035.9335.2535.891,495,356
3/14/201635.6335.6535.3135.561,516,909
3/11/201635.3135.8135.2135.801,717,662
3/10/201635.2435.4834.6135.131,732,014
3/9/201635.4035.4935.0935.231,637,750
3/8/201635.1135.7135.0335.262,150,757
3/7/201635.1435.5935.0535.382,406,207
3/4/201635.6535.6535.0035.323,389,807
3/3/201635.8135.9835.6335.852,195,426
3/2/201635.4936.0635.3535.922,604,317
3/1/201634.6135.5634.5835.562,674,522
2/29/201634.5534.7134.2434.382,123,554
2/26/201634.8034.9534.4234.642,313,955
2/25/201634.5134.6834.3234.651,593,795
2/24/201634.1034.4233.9834.372,124,800
2/23/201634.2134.4433.9334.311,743,462
2/22/201634.5034.7134.0734.281,875,138
2/19/201634.0534.3633.9134.282,258,881
2/18/201634.2734.3633.9534.082,730,610
2/17/201634.7934.9434.1134.223,977,294
2/16/201635.0935.0934.5334.652,112,431
2/12/201633.7034.6333.5934.582,085,372
2/11/201633.0833.4933.0633.202,696,270
2/10/201634.4034.6533.7233.732,980,993
2/9/201634.5435.1734.5134.762,015,379
2/8/201634.4334.8334.2634.722,475,174
2/5/201634.4735.0934.4734.842,129,554
2/4/201633.9735.0733.9534.633,641,729
2/3/201635.9536.0135.0235.622,429,488
2/2/201636.0036.0635.5835.702,438,144
2/1/201636.0236.5335.8836.351,801,050
1/29/201635.4436.2935.3236.262,518,732
1/28/201634.8635.3434.6435.191,952,548
1/27/201634.7435.3134.4434.621,902,060
1/26/201634.7435.1334.7134.922,262,409
1/25/201635.2135.2734.7134.742,581,150
1/22/201635.4835.5535.0835.312,366,274
1/21/201634.8835.4434.7734.992,990,234
1/20/201634.9035.1534.1234.882,199,265
1/19/201635.8235.8935.1635.382,362,769
1/15/201634.5835.6834.5835.503,670,408
1/14/201635.0735.8934.9535.463,261,833
1/13/201636.1236.2234.9135.033,280,982
1/12/201636.2236.2735.4835.934,376,057
1/11/201636.3736.5835.5436.094,870,244
1/8/201637.3737.3736.4236.452,335,007
1/7/201637.3237.8737.1237.172,791,510
1/6/201637.8038.0537.6937.961,542,467
1/5/201638.2238.5138.1938.292,223,793
1/4/201638.6738.7037.9138.212,922,717
12/31/201539.8239.8239.1839.181,894,098
12/30/201540.4040.4839.8239.822,278,521
12/29/201540.0640.4539.9840.411,277,876
12/28/201539.7039.9339.4039.861,867,946
12/24/201539.4140.0139.3639.84818,443
12/23/201539.2639.5438.9639.462,419,024
12/22/201538.1039.2038.0239.102,206,555
12/21/201537.8538.0137.4737.901,479,736
12/18/201538.2838.3337.5737.664,997,590
12/17/201538.5138.7838.1938.391,894,006
12/16/201538.4838.7037.6938.452,044,880
12/15/201538.0538.5237.9438.271,948,094
12/14/201537.5838.0437.4237.692,590,854
12/11/201537.5537.8937.3637.422,220,066
12/10/201538.5138.5138.0338.191,719,044
12/9/201538.7339.2138.4038.451,529,975
12/8/201538.8139.1738.8138.962,012,906
12/7/201539.0039.1738.7839.142,503,736
12/4/201538.5239.1538.3239.141,430,288
12/3/201538.7238.7738.1538.292,466,778
12/2/201538.6838.8738.5738.611,751,357
12/1/201538.4238.8538.3538.762,243,961
11/30/201538.1038.2537.8338.182,268,160
11/27/201537.9038.0837.8038.02709,875
11/25/201538.1838.4337.7937.841,188,924
11/24/201538.0538.4137.8238.181,282,087
11/23/201538.3938.5838.1638.211,240,985
11/20/201538.3138.5038.1238.392,207,625
11/19/201537.3938.1237.2238.081,965,666
11/18/201536.9637.4236.9637.402,617,071
11/17/201537.2037.4236.8636.911,936,289
11/16/201536.7137.2736.7137.222,392,416
11/13/201537.0937.3036.7136.761,830,030
11/12/201537.5237.6937.1437.141,676,183
11/11/201537.7237.8637.5537.68946,391
11/10/201537.3437.7137.2537.551,329,219
11/9/201537.5337.5837.2337.361,242,542
11/6/201537.6637.8637.4437.601,354,421
Trading Center