XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	179.49	179.57	178.25	178.15	-	0.01%	377,162
Jul 20, 2026	180.61	181.27	177.59	178.12	178.12	-0.72%	6,044,163
Jul 17, 2026	178.26	181.46	177.60	179.41	179.41	-0.41%	7,134,210
Jul 16, 2026	178.79	180.56	178.55	180.15	180.15	0.05%	6,091,836
Jul 15, 2026	180.78	181.02	177.78	180.06	180.06	-0.22%	7,487,940
Jul 14, 2026	181.67	182.51	179.86	180.45	180.45	0.04%	6,668,466
Jul 13, 2026	181.52	182.18	179.80	180.37	180.37	-0.85%	5,382,218
Jul 10, 2026	181.15	182.58	180.16	181.92	181.92	0.45%	5,310,773
Jul 9, 2026	182.43	182.75	180.73	181.11	181.11	0.38%	5,325,547
Jul 8, 2026	180.76	181.89	179.08	180.42	180.42	-1.07%	7,268,953
Jul 7, 2026	184.54	184.92	180.66	182.38	182.38	-1.71%	7,712,944
Jul 6, 2026	184.70	186.45	184.70	185.56	185.56	0.90%	6,701,148
Jul 2, 2026	184.71	185.48	181.91	183.91	183.91	0.30%	6,515,299
Jul 1, 2026	184.37	185.65	182.72	183.36	183.36	-1.01%	7,790,980
Jun 30, 2026	183.32	185.45	182.70	185.23	185.23	1.35%	6,126,047
Jun 29, 2026	181.51	183.58	181.35	182.76	182.76	0.86%	7,786,220
Jun 26, 2026	182.64	183.07	180.91	181.20	181.20	-1.59%	8,752,498
Jun 25, 2026	182.24	186.09	182.06	184.12	184.12	2.17%	7,838,410
Jun 24, 2026	179.07	181.89	178.34	180.21	180.21	1.16%	7,057,050
Jun 23, 2026	179.16	180.01	177.23	178.15	178.15	-2.01%	8,920,017
Jun 22, 2026	180.78	182.28	180.69	181.80	181.80	0.74%	6,655,704
Jun 18, 2026	182.50	182.92	180.45	180.91	180.47	0.73%	8,059,187
Jun 17, 2026	179.97	182.33	179.13	179.60	179.16	-0.14%	11,053,156
Jun 16, 2026	179.58	181.10	179.31	179.85	179.41	0.65%	8,978,384
Jun 15, 2026	178.80	179.98	178.51	178.68	178.24	1.42%	7,522,146
Jun 12, 2026	176.02	176.61	174.63	176.18	175.75	0.59%	6,961,639
Jun 11, 2026	171.28	175.68	170.99	175.15	174.72	3.24%	11,046,111
Jun 10, 2026	174.57	174.58	169.45	169.66	169.24	-3.38%	13,851,882
Jun 9, 2026	174.37	176.59	171.73	175.60	175.17	1.13%	9,457,448
Jun 8, 2026	174.92	175.33	173.27	173.63	173.20	-0.32%	5,372,371
Jun 5, 2026	175.61	176.37	173.48	174.18	173.75	-1.12%	8,893,424
Jun 4, 2026	174.93	176.48	174.28	176.16	175.73	1.21%	6,670,285
Jun 3, 2026	173.73	176.10	173.55	174.05	173.62	-0.08%	6,900,640
Jun 2, 2026	172.94	174.50	172.37	174.19	173.76	1.04%	8,663,957
Jun 1, 2026	171.59	172.86	170.39	172.40	171.98	-0.42%	8,235,321
May 29, 2026	173.57	173.88	172.37	173.13	172.71	-0.39%	7,054,759
May 28, 2026	173.49	174.71	172.06	173.80	173.37	-0.29%	8,670,016
May 27, 2026	174.54	174.86	173.47	174.30	173.87	-	7,414,198
May 26, 2026	173.19	174.78	172.87	174.30	173.87	1.47%	6,798,426
May 22, 2026	171.75	172.88	170.42	171.77	171.35	0.73%	6,910,533
May 21, 2026	169.81	171.30	168.91	170.53	170.11	-0.12%	8,534,983
May 20, 2026	169.23	171.48	168.37	170.73	170.31	1.18%	10,524,816
May 19, 2026	169.63	170.18	168.11	168.74	168.33	-1.18%	7,503,644
May 18, 2026	171.56	171.57	169.50	170.75	170.33	-0.38%	8,696,027
May 15, 2026	172.80	172.80	170.93	171.40	170.98	-1.78%	7,826,324
May 14, 2026	174.17	174.73	172.84	174.51	174.08	0.51%	7,364,444
May 13, 2026	174.24	174.61	172.52	173.62	173.19	-0.42%	6,070,834
May 12, 2026	174.43	174.79	172.14	174.35	173.92	-0.39%	7,468,782
May 11, 2026	173.24	175.55	172.88	175.04	174.61	1.06%	6,277,196
May 8, 2026	175.15	175.32	173.09	173.20	172.77	-0.46%	5,883,790