XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	156.99	157.69	156.80	157.50	157.50	0.32%	2,238,514
Dec 23, 2025	157.02	157.37	156.68	156.99	156.99	-0.04%	5,044,584
Dec 22, 2025	156.07	157.18	155.71	157.05	157.05	0.76%	5,369,044
Dec 19, 2025	154.69	156.12	154.59	155.86	155.33	0.86%	6,958,125
Dec 18, 2025	154.89	155.78	154.06	154.53	154.00	0.65%	10,021,221
Dec 17, 2025	155.77	156.45	153.37	153.53	153.01	-1.62%	11,612,541
Dec 16, 2025	156.85	157.29	155.41	156.06	155.53	-0.59%	10,277,870
Dec 15, 2025	157.58	157.74	156.61	156.99	156.45	0.16%	10,889,494
Dec 12, 2025	158.22	158.46	156.26	156.74	156.21	-0.63%	12,062,922
Dec 11, 2025	155.90	157.88	155.76	157.73	157.19	1.07%	9,999,316
Dec 10, 2025	154.08	156.72	153.84	156.06	155.53	1.83%	13,463,324
Dec 9, 2025	154.00	155.02	153.19	153.26	152.74	-0.73%	7,375,198
Dec 8, 2025	154.77	155.01	154.02	154.39	153.86	-0.12%	6,721,860
Dec 5, 2025	155.03	155.33	154.11	154.58	154.05	-0.28%	8,228,822
Dec 4, 2025	154.29	155.47	154.11	155.01	154.48	0.52%	9,249,455
Dec 3, 2025	152.94	154.25	152.55	154.21	153.68	0.95%	9,128,940
Dec 2, 2025	152.24	153.21	151.69	152.76	152.24	0.87%	9,712,465
Dec 1, 2025	152.54	153.01	151.37	151.44	150.92	-1.46%	10,704,609
Nov 28, 2025	153.06	153.86	152.77	153.69	153.17	0.58%	3,507,601
Nov 26, 2025	152.03	153.57	151.90	152.80	152.28	0.58%	10,206,178
Nov 25, 2025	150.36	152.18	149.31	151.92	151.40	1.28%	13,636,100
Nov 24, 2025	149.82	150.61	148.93	150.00	149.49	0.25%	12,658,971
Nov 21, 2025	148.48	150.29	147.14	149.63	149.12	1.22%	20,982,881
Nov 20, 2025	152.35	152.72	147.72	147.83	147.33	-1.68%	27,790,848
Nov 19, 2025	150.00	150.86	149.60	150.35	149.84	0.33%	12,575,703
Nov 18, 2025	149.86	150.76	149.10	149.85	149.34	-0.45%	19,820,317
Nov 17, 2025	152.01	152.29	149.88	150.52	150.01	-0.98%	15,294,114