INDUSTRIAL SEL (XLI)

155.12
-1.30 (-0.83%)
NYSE · Last Trade: Jan 1st, 12:02 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For INDUSTRIAL SEL (XLI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025156.49156.56155.06155.123,685,287155.12
12/30/2025156.89157.07156.38156.423,810,542156.42
12/29/2025156.91157.57156.53156.874,455,430156.87
12/26/2025157.36157.42156.78157.214,155,295157.21
12/24/2025156.99157.69156.80157.502,238,515157.50
12/23/2025157.02157.37156.68156.995,044,579156.99
12/22/2025156.07157.18155.71157.055,368,960157.05
12/19/2025154.69156.12154.59155.866,958,186155.33
12/18/2025154.89155.78154.06154.539,905,608154.00
12/17/2025155.77156.45153.37153.5311,611,080153.01
12/16/2025156.85157.29155.41156.0610,277,505155.53
12/15/2025157.58157.74156.61156.9910,888,144156.45
12/12/2025158.22158.46156.26156.7412,062,949156.21
12/11/2025155.90157.88155.76157.7310,007,193157.19
12/10/2025154.08156.72153.84156.0613,461,710155.53
12/09/2025154.00155.02153.19153.267,382,157152.74
12/08/2025154.77155.01154.02154.396,721,619153.86
12/05/2025155.03155.32154.11154.588,228,856154.05
12/04/2025154.29155.47154.10155.019,249,593154.48
12/03/2025152.94154.25152.55154.219,128,782153.68
12/02/2025152.24153.21151.69152.769,712,364152.24
12/01/2025152.54153.00151.37151.4410,704,039150.92
11/28/2025153.06153.86152.77153.693,507,604153.16
11/26/2025152.03153.57151.90152.8010,206,179152.28
11/25/2025150.36152.18149.31151.9213,636,075151.40
11/24/2025149.82150.61148.93150.0012,658,910149.49
11/21/2025148.48150.29147.13149.6320,982,893149.12
11/20/2025152.35152.72147.72147.8327,790,415147.32
11/19/2025150.00150.86149.60150.3512,575,505149.84
11/18/2025149.86150.76149.09149.8519,820,184149.34
11/17/2025152.01152.29149.88150.5215,294,103150.01
11/14/2025151.15152.88150.79152.0113,433,126151.49
11/13/2025154.32154.83151.68152.0015,475,396151.48
11/12/2025154.52155.53154.29154.399,582,801153.86
11/11/2025154.21154.69153.35154.248,652,378153.71
11/10/2025154.00154.63152.53154.2010,899,953153.67
11/07/2025152.03153.55151.14153.3313,518,712152.81
11/06/2025153.25153.76152.21152.5911,735,404152.07
11/05/2025152.21154.04152.03153.2011,121,964152.68
11/04/2025152.76153.00151.81152.6113,391,657152.09
11/03/2025155.05155.05153.25154.409,797,450153.87
10/31/2025154.50155.63154.28155.0610,414,863154.53
10/30/2025154.49156.99154.31154.6911,840,013154.16
10/29/2025154.80156.27154.35155.0816,455,760154.55
10/28/2025155.90156.28154.66154.689,022,210154.15
10/27/2025155.97156.05155.09155.795,828,596155.26
10/24/2025156.00156.03154.84154.917,502,432154.38
10/23/2025153.20155.01153.20154.788,035,364154.25
10/22/2025155.22155.46152.41152.8713,612,309152.35
10/21/2025153.82155.65153.72154.8811,589,342154.35
10/20/2025152.54153.84152.48153.528,192,646153.00
10/17/2025151.44152.35150.99151.7310,806,308151.21
10/16/2025153.05153.31150.84151.6013,797,593151.08
10/15/2025153.79154.65151.26152.6010,338,467152.08
10/14/2025150.08153.93149.98153.2411,015,679152.72
10/13/2025151.00152.04150.69151.4611,014,245150.94
10/10/2025153.70154.20149.89149.9024,285,289149.39
10/09/2025155.75155.94153.07153.299,751,270152.77
10/08/2025154.64155.82153.96155.599,686,103155.06
10/07/2025155.36155.77153.90154.2511,204,145153.72
10/06/2025154.91155.44154.17155.136,861,158154.60
10/03/2025154.41155.41153.94154.417,430,013153.88
10/02/2025153.96154.80153.28154.208,495,446153.67
10/01/2025153.48154.11153.11153.808,753,495153.28