INDUSTRIAL SEL (XLI)

175.97
+0.53 (0.30%)
NYSE · Last Trade: Mar 5th, 3:53 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For INDUSTRIAL SEL (XLI)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/2026176.33176.93174.69175.9713,604,022175.97
3/03/2026176.02176.19172.67175.4420,479,466175.44
3/02/2026176.50179.31175.66178.9021,917,075178.90
2/27/2026175.37177.22175.03177.149,692,697177.14
2/26/2026176.14176.97173.91176.7013,764,531176.70
2/25/2026177.56177.76174.44175.6011,757,165175.60
2/24/2026174.58177.22174.37176.989,755,889176.98
2/23/2026176.41176.92174.35174.8310,561,432174.83
2/20/2026176.13178.22175.61177.2313,104,056177.23
2/19/2026175.06176.94174.75176.3413,429,643176.34
2/18/2026175.38176.00174.38175.0410,622,483175.04
2/17/2026173.92175.97173.40175.0813,864,060175.08
2/13/2026173.10175.31172.64174.1713,617,967174.17
2/12/2026175.77177.75172.45172.7518,155,757172.75
2/11/2026175.42176.75174.08174.8412,547,228174.84
2/10/2026173.71174.84173.43173.918,819,205173.91
2/09/2026172.81174.13172.64173.709,472,184173.70
2/06/2026169.89173.39169.81173.1811,992,056173.18
2/05/2026168.25169.32167.45168.3718,684,269168.37
2/04/2026169.98170.77167.84169.3921,337,743169.39
2/03/2026167.53169.80166.92168.9416,443,236168.94
2/02/2026165.22167.62165.06167.5311,543,022167.53
1/30/2026164.66166.31163.73165.4411,612,525165.44
1/29/2026165.24166.91164.05165.8616,332,475165.86
1/28/2026164.42165.28163.52164.1410,143,363164.14
1/27/2026164.66165.38163.71165.069,438,636165.06
1/26/2026164.22164.67163.85164.388,231,531164.38
1/23/2026165.50165.81163.71164.2211,673,768164.22
1/22/2026166.56167.01165.19165.509,937,186165.50
1/21/2026164.38167.01164.17166.3614,066,816166.36
1/20/2026164.76165.71163.18163.5314,435,713163.53
1/16/2026166.40167.20166.12166.9013,506,554166.90
1/15/2026165.07166.04164.99165.789,196,940165.78
1/14/2026163.78164.30162.81164.2710,727,096164.27
1/13/2026163.88164.54163.42164.019,580,479164.01
1/12/2026161.63163.25161.37163.177,420,501163.17
1/09/2026160.63162.22160.63161.939,439,669161.93
1/08/2026160.02161.36159.76160.1711,553,682160.17
1/07/2026162.49162.60158.87158.9712,331,054158.97
1/06/2026159.44162.16159.18162.0212,756,378162.02
1/05/2026158.30160.57158.30159.8516,193,686159.85
1/02/2026155.62158.00154.98157.9810,122,866157.98
12/31/2025156.49156.56155.06155.123,691,793155.12
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