XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	174.43	174.43	174.36	173.22	-	-1.04%	508,435
May 11, 2026	173.24	175.55	172.88	175.04	175.04	1.06%	6,275,522
May 8, 2026	175.15	175.32	173.09	173.20	173.20	-0.46%	5,859,560
May 7, 2026	177.44	177.72	173.43	174.00	174.00	-1.62%	10,576,229
May 6, 2026	175.28	177.34	174.25	176.87	176.87	2.59%	10,547,554
May 5, 2026	172.15	173.06	171.20	172.41	172.41	0.84%	6,182,291
May 4, 2026	172.50	173.21	170.66	170.98	170.98	-1.14%	7,615,301
May 1, 2026	175.23	175.43	172.94	172.96	172.96	-0.93%	6,780,084
Apr 30, 2026	171.49	174.82	171.14	174.58	174.58	2.74%	11,979,896
Apr 29, 2026	171.25	171.71	169.23	169.93	169.93	-0.61%	9,012,123
Apr 28, 2026	171.68	171.86	169.54	170.98	170.98	-0.89%	8,983,405
Apr 27, 2026	172.51	173.51	171.52	172.51	172.51	0.02%	6,664,517
Apr 24, 2026	173.97	174.18	171.96	172.47	172.47	-0.92%	7,632,967
Apr 23, 2026	171.83	174.79	171.60	174.07	174.07	1.77%	14,381,821
Apr 22, 2026	173.31	173.92	170.33	171.04	171.04	-0.23%	10,557,999
Apr 21, 2026	173.53	174.69	170.93	171.44	171.44	-1.41%	8,742,963
Apr 20, 2026	173.13	173.98	172.56	173.90	173.90	0.22%	5,695,962
Apr 17, 2026	172.24	175.13	172.14	173.51	173.51	1.87%	9,494,337
Apr 16, 2026	171.25	172.06	169.52	170.33	170.33	-0.50%	8,512,353
Apr 15, 2026	173.11	173.15	170.08	171.18	171.18	-1.25%	13,422,009
Apr 14, 2026	173.13	174.04	172.03	173.35	173.35	0.36%	5,416,110
Apr 13, 2026	170.99	172.78	170.61	172.73	172.73	0.71%	6,797,888
Apr 10, 2026	172.49	172.70	171.21	171.52	171.52	-0.39%	5,156,710
Apr 9, 2026	169.88	173.16	169.80	172.19	172.19	1.03%	8,088,948
Apr 8, 2026	169.60	171.06	169.11	170.44	170.44	3.75%	12,552,675
Apr 7, 2026	163.65	164.68	162.80	164.28	164.28	-0.20%	9,988,353
Apr 6, 2026	163.54	164.64	162.77	164.61	164.61	0.51%	7,102,486
Apr 2, 2026	161.72	165.74	161.14	163.77	163.77	-0.40%	11,083,607
Apr 1, 2026	163.49	165.77	163.27	164.43	164.43	1.67%	17,000,051
Mar 31, 2026	158.70	162.24	158.05	161.73	161.73	3.27%	15,783,765
Mar 30, 2026	160.55	160.74	156.08	156.61	156.61	-1.63%	17,416,396
Mar 27, 2026	160.59	161.29	158.85	159.20	159.20	-1.28%	13,806,619
Mar 26, 2026	163.73	164.61	161.09	161.27	161.27	-2.32%	15,375,764
Mar 25, 2026	165.86	166.32	164.32	165.10	165.10	0.67%	12,200,314
Mar 24, 2026	161.37	164.56	161.14	164.00	164.00	0.58%	14,058,509
Mar 23, 2026	164.10	166.18	163.02	163.05	163.05	0.85%	18,508,387
Mar 20, 2026	164.02	164.65	160.31	161.67	161.22	-1.46%	19,199,317
Mar 19, 2026	163.46	164.99	162.25	164.06	163.60	-0.68%	17,990,084
Mar 18, 2026	166.17	167.17	165.06	165.18	164.72	-0.79%	11,872,795
Mar 17, 2026	167.22	167.56	165.05	166.50	166.03	0.26%	12,772,836
Mar 16, 2026	166.17	167.14	165.34	166.06	165.59	0.86%	11,091,286
Mar 13, 2026	166.29	166.82	163.73	164.65	164.19	-0.36%	15,836,161
Mar 12, 2026	167.98	168.12	165.16	165.24	164.78	-2.51%	15,925,578
Mar 11, 2026	169.73	170.32	168.37	169.49	169.01	-0.31%	14,287,609
Mar 10, 2026	170.67	172.38	169.82	170.02	169.54	-0.54%	16,791,064
Mar 9, 2026	168.14	171.40	166.17	170.94	170.46	0.59%	19,492,520
Mar 6, 2026	169.76	170.66	168.26	169.94	169.46	-1.23%	22,680,265
Mar 5, 2026	174.81	175.24	170.21	172.06	171.58	-2.22%	21,309,968
Mar 4, 2026	176.33	176.93	174.69	175.97	175.48	0.30%	13,604,207
Mar 3, 2026	176.02	176.19	172.67	175.44	174.95	-1.93%	20,481,283