XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	145.76	147.43	145.43	146.79	146.79	1.00%	13,380,945
Jun 26, 2025	144.41	145.51	144.10	145.34	145.34	1.08%	9,728,657
Jun 25, 2025	145.16	145.24	143.46	143.78	143.78	-0.88%	9,751,624
Jun 24, 2025	144.63	145.30	143.82	145.06	145.06	0.83%	11,518,370
Jun 23, 2025	142.20	143.94	141.28	143.86	143.86	1.05%	15,902,375
Jun 20, 2025	143.08	143.42	141.89	142.37	141.94	0.11%	13,985,281
Jun 18, 2025	142.69	143.66	142.12	142.21	141.79	-0.24%	14,008,947
Jun 17, 2025	143.10	143.58	142.35	142.55	142.12	-0.75%	12,654,492
Jun 16, 2025	143.50	144.53	143.33	143.63	143.20	0.69%	13,711,235
Jun 13, 2025	142.84	143.92	142.22	142.65	142.22	-0.84%	14,060,516
Jun 12, 2025	143.12	143.98	142.96	143.86	143.43	-0.26%	13,097,397
Jun 11, 2025	144.30	144.69	142.84	144.24	143.81	0.05%	15,837,337
Jun 10, 2025	145.08	145.08	143.41	144.17	143.74	-0.44%	15,625,648
Jun 9, 2025	145.31	145.52	144.52	144.80	144.37	-0.09%	9,162,862
Jun 6, 2025	145.00	145.56	144.47	144.93	144.50	0.84%	11,289,254
Jun 5, 2025	144.27	144.35	143.17	143.72	143.29	-0.07%	13,814,347
Jun 4, 2025	144.09	144.57	143.81	143.82	143.39	0.06%	7,975,889
Jun 3, 2025	142.61	143.83	142.55	143.74	143.31	0.77%	10,896,856
Jun 2, 2025	142.63	142.70	140.84	142.64	142.21	-0.13%	12,641,358
May 30, 2025	142.59	143.32	141.56	142.82	142.39	0.06%	14,254,857
May 29, 2025	143.19	143.29	141.72	142.73	142.30	0.09%	12,106,694
May 28, 2025	143.53	143.79	142.40	142.60	142.17	-0.50%	9,058,310
May 27, 2025	142.49	143.43	141.70	143.31	142.88	1.76%	11,862,318
May 23, 2025	139.69	141.34	139.63	140.83	140.41	-0.33%	8,233,228
May 22, 2025	141.06	142.16	140.53	141.29	140.87	-0.02%	8,993,181
May 21, 2025	142.98	143.39	141.11	141.32	140.90	-1.69%	9,600,479
May 20, 2025	143.69	144.46	143.19	143.75	143.32	-0.36%	6,825,769
May 19, 2025	142.39	144.39	142.39	144.27	143.84	0.34%	5,459,238
May 16, 2025	142.38	143.78	141.91	143.78	143.35	1.14%	5,384,176
May 15, 2025	141.00	142.38	140.80	142.16	141.74	1.11%	5,761,914
May 14, 2025	141.19	141.42	140.20	140.60	140.18	-0.48%	6,517,957
May 13, 2025	140.75	142.18	140.59	141.28	140.86	0.70%	9,795,222
May 12, 2025	140.31	140.35	138.98	140.30	139.88	3.08%	8,322,008
May 9, 2025	136.27	136.56	135.20	136.11	135.70	0.08%	4,541,551
May 8, 2025	135.19	137.35	134.94	136.00	135.59	1.38%	7,914,977
May 7, 2025	133.87	134.74	133.42	134.15	133.75	0.51%	5,304,684
May 6, 2025	133.24	134.23	132.96	133.47	133.07	-0.88%	5,404,111
May 5, 2025	133.76	135.45	133.67	134.65	134.25	0.05%	4,523,354
May 2, 2025	133.89	135.11	133.70	134.58	134.18	1.79%	7,227,670
May 1, 2025	131.78	133.16	131.25	132.21	131.81	0.75%	9,338,739
Apr 30, 2025	129.41	131.59	127.85	131.22	130.83	0.72%	7,532,291
Apr 29, 2025	129.05	130.54	128.94	130.28	129.89	0.65%	5,040,622
Apr 28, 2025	129.23	130.30	128.22	129.44	129.05	0.33%	6,202,243
Apr 25, 2025	128.71	129.50	128.10	129.01	128.62	-0.01%	5,826,880
Apr 24, 2025	126.14	129.26	125.76	129.02	128.63	2.24%	7,145,451
Apr 23, 2025	128.03	129.13	125.82	126.19	125.81	1.25%	9,718,348
Apr 22, 2025	123.49	125.18	123.12	124.63	124.26	1.75%	7,493,366
Apr 21, 2025	124.09	124.35	121.14	122.49	122.12	-2.24%	9,083,486
Apr 17, 2025	124.71	126.49	124.67	125.30	124.93	0.55%	7,850,413
Apr 16, 2025	125.74	126.43	123.64	124.62	124.25	-1.37%	8,043,549