INDUSTRIAL SEL (XLI)

168.55
+1.56 (0.94%)
NYSE · Last Trade: Oct 1st, 1:54 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For INDUSTRIAL SEL (XLI)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026169.57169.79166.93166.987,543,442166.98
9/29/2026169.12170.48168.25169.136,599,970169.13
9/28/2026169.36169.94167.94168.787,822,766168.78
9/25/2026169.53171.03169.03170.437,292,855170.43
9/24/2026168.75170.04168.25168.838,599,575168.83
9/23/2026169.71171.13169.58170.108,006,921170.10
9/22/2026170.68170.71169.13170.277,206,940170.27
9/21/2026170.36170.69168.56169.988,548,951169.98
9/18/2026169.00169.92168.48169.758,563,439169.29
9/17/2026171.51171.51168.66169.015,851,356168.56
9/16/2026169.61170.68167.49168.718,909,939168.26
9/15/2026170.47171.03168.42168.858,890,321168.40
9/14/2026168.67170.13168.34169.937,359,533169.47
9/11/2026172.45172.91171.87172.375,577,369171.91
9/10/2026170.83171.68170.00170.557,823,169170.09
9/09/2026173.53174.16171.71171.796,411,862171.33
9/08/2026175.14175.71174.27174.426,225,436173.95
9/04/2026174.34175.78174.10175.275,841,950174.80
9/03/2026173.76174.56172.02174.568,340,620174.09
9/02/2026173.34173.34171.62172.7810,830,942172.32
9/01/2026174.34175.44172.15172.739,139,232172.27
8/31/2026176.09176.25174.73175.137,362,162174.66
8/28/2026179.44179.52176.65177.148,235,621176.66
8/27/2026180.47180.49178.18178.805,464,812178.32
8/26/2026178.90180.90178.90180.348,291,995179.86
8/25/2026180.76180.96178.16178.406,566,778177.92
8/24/2026180.09180.30178.35179.005,242,527178.52
8/21/2026180.95181.24179.79180.255,471,253179.77
8/20/2026181.01182.03179.55179.776,497,789179.29
8/19/2026184.24184.62181.72181.958,305,051181.46
8/18/2026185.21185.57183.50183.574,646,556183.08
8/17/2026186.39187.39186.18186.325,363,124185.82
8/14/2026186.18186.88185.60186.513,590,376186.01
8/13/2026186.48186.67184.74185.794,942,553185.29
8/12/2026187.17187.41185.15185.884,052,137185.38
8/11/2026185.08187.26185.03185.704,893,787185.20
8/10/2026185.93185.93184.37184.603,438,742184.10
8/07/2026185.45185.87183.99185.186,170,236184.68
8/06/2026186.70187.46184.50184.765,520,569184.26
8/05/2026186.58188.19185.99186.355,641,229185.85
8/04/2026185.64186.87183.28186.4010,497,927185.90
8/03/2026180.46183.35180.10183.168,813,352182.67
7/31/2026180.50180.92177.89179.847,206,272179.36
7/30/2026178.93179.10175.96178.397,368,068177.91
7/29/2026181.00181.44176.35176.6610,101,832176.19
7/28/2026182.63182.95181.44182.495,708,489182.00
7/27/2026183.62184.42180.84183.206,195,097182.71
7/24/2026181.92183.90181.74182.665,507,720182.17
7/23/2026179.09182.98179.09181.948,555,517181.45
7/22/2026178.20179.84178.14178.854,350,195178.37
7/21/2026179.51179.94177.76178.664,836,041178.18
7/20/2026180.61181.26177.59178.126,044,607177.64
7/17/2026178.26181.46177.60179.418,061,745178.93
7/16/2026178.79180.56178.55180.156,092,884179.67
7/15/2026180.78181.02177.78180.067,491,641179.58
7/14/2026181.67182.51179.86180.456,672,868179.97
7/13/2026181.52182.18179.80180.375,384,773179.89
7/10/2026181.15182.58180.16181.925,315,830181.43
7/09/2026182.43182.75180.73181.115,381,553180.63
7/08/2026180.76181.89179.08180.427,333,300179.94
7/07/2026184.54184.92180.66182.387,721,383181.89
7/06/2026184.70186.44184.70185.566,701,904185.06
7/02/2026184.71185.48181.91183.916,535,998183.42
7/01/2026184.37185.65182.72183.368,112,622182.87