XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	170.67	172.38	169.83	170.34	-	-0.35%	14,897,694
Mar 9, 2026	168.14	171.40	166.17	170.94	170.94	0.59%	19,335,041
Mar 6, 2026	169.76	170.66	168.26	169.94	169.94	-1.23%	22,623,891
Mar 5, 2026	174.81	175.24	170.21	172.06	172.06	-2.22%	21,304,279
Mar 4, 2026	176.33	176.93	174.69	175.97	175.97	0.30%	13,586,956
Mar 3, 2026	176.02	176.19	172.67	175.44	175.44	-1.93%	20,472,935
Mar 2, 2026	176.50	179.31	175.66	178.90	178.90	0.99%	21,898,570
Feb 27, 2026	175.37	177.23	175.03	177.14	177.14	0.25%	9,677,006
Feb 26, 2026	176.14	176.97	173.91	176.70	176.70	0.63%	13,747,864
Feb 25, 2026	177.56	177.76	174.44	175.60	175.60	-0.78%	11,690,246
Feb 24, 2026	174.58	177.22	174.37	176.98	176.98	1.23%	9,714,650
Feb 23, 2026	176.41	176.92	174.35	174.83	174.83	-1.35%	10,556,323
Feb 20, 2026	176.13	178.22	175.61	177.23	177.23	0.50%	13,100,287
Feb 19, 2026	175.06	176.94	174.75	176.34	176.34	0.74%	13,409,765
Feb 18, 2026	175.38	176.00	174.38	175.04	175.04	-0.02%	10,591,374
Feb 17, 2026	173.92	175.97	173.40	175.08	175.08	0.52%	13,431,095
Feb 13, 2026	173.10	175.31	172.64	174.17	174.17	0.82%	13,601,100
Feb 12, 2026	175.78	177.76	172.45	172.75	172.75	-1.20%	18,140,067
Feb 11, 2026	175.42	176.75	174.08	174.84	174.84	0.53%	12,490,623
Feb 10, 2026	173.71	174.85	173.43	173.91	173.91	0.12%	8,747,523
Feb 9, 2026	172.81	174.13	172.64	173.70	173.70	0.30%	9,447,452
Feb 6, 2026	169.89	173.39	169.81	173.18	173.18	2.86%	11,913,864
Feb 5, 2026	168.25	169.32	167.45	168.37	168.37	-0.60%	18,629,203
Feb 4, 2026	169.98	170.77	167.85	169.39	169.39	0.27%	21,329,032
Feb 3, 2026	167.53	169.80	166.92	168.94	168.94	0.84%	16,436,839
Feb 2, 2026	165.22	167.62	165.06	167.53	167.53	1.26%	11,437,326
Jan 30, 2026	164.66	166.31	163.73	165.44	165.44	-0.25%	11,593,577
Jan 29, 2026	165.25	166.91	164.05	165.86	165.86	1.05%	16,317,519
Jan 28, 2026	164.42	165.28	163.52	164.14	164.14	-0.56%	10,127,452
Jan 27, 2026	164.66	165.38	163.71	165.06	165.06	0.41%	9,414,274
Jan 26, 2026	164.22	164.67	163.85	164.38	164.38	0.10%	8,212,976
Jan 23, 2026	165.50	165.82	163.71	164.22	164.22	-0.77%	11,628,420
Jan 22, 2026	166.56	167.01	165.19	165.50	165.50	-0.52%	9,690,547
Jan 21, 2026	164.38	167.01	164.17	166.36	166.36	1.73%	14,061,836
Jan 20, 2026	164.76	165.71	163.18	163.53	163.53	-2.02%	14,149,673
Jan 16, 2026	166.40	167.20	166.12	166.90	166.90	0.68%	13,424,930
Jan 15, 2026	165.07	166.05	164.99	165.78	165.78	0.92%	9,169,576
Jan 14, 2026	163.78	164.30	162.81	164.27	164.27	0.16%	10,721,988
Jan 13, 2026	163.88	164.54	163.42	164.01	164.01	0.51%	9,432,225
Jan 12, 2026	161.63	163.25	161.37	163.17	163.17	0.77%	7,331,229
Jan 9, 2026	160.63	162.22	160.63	161.93	161.93	1.10%	9,428,734
Jan 8, 2026	160.02	161.36	159.76	160.17	160.17	0.75%	11,523,630
Jan 7, 2026	162.49	162.60	158.87	158.97	158.97	-1.88%	12,198,218
Jan 6, 2026	159.44	162.16	159.18	162.02	162.02	1.36%	12,455,611
Jan 5, 2026	158.30	160.57	158.30	159.85	159.85	1.18%	16,193,992
Jan 2, 2026	155.62	158.01	154.98	157.98	157.98	1.84%	10,122,861
Dec 31, 2025	156.49	156.56	155.06	155.12	155.12	-0.83%	3,691,791
Dec 30, 2025	156.89	157.07	156.39	156.42	156.42	-0.29%	3,810,543
Dec 29, 2025	156.91	157.57	156.53	156.87	156.87	-0.22%	4,455,430
Dec 26, 2025	157.36	157.42	156.79	157.21	157.21	-0.18%	4,155,285