Home

INDUSTRIAL SEL (XLI)

131.22
+0.94 (0.72%)
NYSE · Last Trade: Apr 30th, 9:52 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For INDUSTRIAL SEL (XLI)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025129.41131.59127.85131.227,532,264131.22
4/29/2025129.05130.54128.94130.285,040,626130.28
4/28/2025129.23130.30128.22129.446,752,244129.44
4/25/2025128.71129.50128.10129.015,826,880129.01
4/24/2025126.14129.26125.75129.027,145,471129.02
4/23/2025128.03129.13125.81126.199,718,348126.19
4/22/2025123.49125.18123.12124.637,493,341124.63
4/21/2025124.09124.35121.14122.499,080,253122.49
4/17/2025124.71126.49124.67125.307,850,423125.30
4/16/2025125.74126.43123.64124.628,043,529124.62
4/15/2025126.77127.81126.16126.356,230,193126.35
4/14/2025127.19127.82125.92126.988,060,909126.98
4/11/2025123.21126.32121.98125.6713,750,379125.67
4/10/2025124.46124.98119.91123.4926,234,046123.49
4/09/2025115.23127.55115.23126.7636,608,946126.76
4/08/2025121.04121.67114.64116.4221,272,310116.42
4/07/2025114.65120.67112.75117.3942,548,034117.39
4/04/2025122.25122.68117.79117.9428,525,642117.94
4/03/2025128.59129.71125.76125.8515,962,443125.85
4/02/2025130.31133.51130.26133.056,397,358133.05
4/01/2025130.77132.09129.65131.818,722,278131.81
3/31/2025129.14131.85128.42131.079,650,164131.07
3/28/2025132.45132.80130.08130.1510,196,920130.15
3/27/2025133.56134.01132.27132.898,413,470132.89
3/26/2025134.70135.38133.19133.606,899,529133.60
3/25/2025134.56134.94133.84134.495,337,290134.49
3/24/2025133.43134.52133.10134.298,473,969134.29
3/21/2025131.81132.41130.98132.2510,036,556132.25
3/20/2025132.57133.94132.32132.968,078,273132.96
3/19/2025132.31134.39132.15133.638,274,853133.63
3/18/2025132.38132.58131.13131.888,051,833131.88
3/17/2025130.94133.55130.80132.946,918,339132.94
3/14/2025130.01131.38129.47131.138,920,036131.13
3/13/2025129.80130.40128.26128.7810,596,972128.78
3/12/2025131.31131.49128.99130.1112,728,290130.11
3/11/2025131.85132.02129.42130.1213,177,117130.12
3/10/2025132.54134.08131.10132.1515,124,142132.15
3/07/2025131.95134.60131.53134.2517,504,520134.25
3/06/2025132.47133.60131.74132.7012,115,340132.70
3/05/2025132.24134.40132.10133.8512,117,119133.85
3/04/2025132.91134.00130.79131.7715,191,344131.77
3/03/2025137.12137.64133.67134.3912,682,033134.39
2/28/2025134.90136.46134.24136.339,887,958136.33
2/27/2025135.31136.43134.35134.539,624,630134.53
2/26/2025135.61136.36134.82135.008,330,412135.00
2/25/2025134.24135.40133.49134.9210,398,488134.92
2/24/2025135.36135.60134.05134.2310,876,119134.23
2/21/2025138.00138.00134.31134.8414,561,330134.84
2/20/2025138.61138.63136.87137.869,305,322137.86
2/19/2025138.29139.08138.07138.779,454,155138.77
2/18/2025138.02138.89137.88138.637,226,600138.63
2/14/2025138.08138.25137.38137.555,800,035137.55
2/13/2025137.74138.25137.31137.898,538,444137.89
2/12/2025136.63138.24136.41137.757,694,287137.75
2/11/2025138.10138.68137.70138.615,787,720138.61
2/10/2025138.22138.61137.63138.565,445,695138.56
2/07/2025138.37138.54137.05137.3310,408,866137.33
2/06/2025137.39137.88136.79137.747,368,330137.74
2/05/2025137.50137.74136.16137.128,178,503137.12
2/04/2025137.11137.75136.72137.027,577,201137.02
2/03/2025135.93137.97135.33136.9813,906,746136.98