Home

INDUSTRIAL SEL (XLI)

133.05
+1.24 (0.94%)
NYSE · Last Trade: Apr 2nd, 7:31 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For INDUSTRIAL SEL (XLI)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/24/2025133.43134.51133.10134.298,473,969134.29
3/21/2025131.81132.41130.98132.2510,036,556131.84
3/20/2025132.57133.94132.32132.968,078,273132.55
3/19/2025132.31134.39132.15133.638,274,853133.22
3/18/2025132.38132.58131.13131.888,051,833131.48
3/17/2025130.94133.55130.80132.946,918,339132.53
3/14/2025130.01131.38129.47131.138,920,036130.73
3/13/2025129.80130.40128.26128.7810,596,972128.39
3/12/2025131.31131.49128.99130.1112,728,290129.71
3/11/2025131.85132.02129.42130.1213,177,117129.72
3/10/2025132.54134.08131.10132.1515,124,142131.75
3/07/2025131.95134.60131.53134.2517,504,520133.84
3/06/2025132.47133.60131.74132.7012,115,340132.29
3/05/2025132.24134.40132.10133.8512,117,119133.44
3/04/2025132.91134.00130.79131.7715,191,344131.37
3/03/2025137.12137.64133.67134.3912,682,033133.98
2/28/2025134.90136.46134.24136.339,887,958135.91
2/27/2025135.31136.43134.35134.539,624,630134.12
2/26/2025135.61136.36134.82135.008,330,412134.59
2/25/2025134.24135.40133.49134.9210,398,488134.51
2/24/2025135.36135.60134.05134.2310,876,119133.82
2/21/2025138.00138.00134.31134.8414,561,330134.43
2/20/2025138.61138.63136.87137.869,305,322137.44
2/19/2025138.29139.08138.07138.779,454,155138.34
2/18/2025138.02138.89137.88138.637,226,600138.21
2/14/2025138.08138.25137.38137.555,800,035137.13
2/13/2025137.74138.25137.31137.898,538,444137.47
2/12/2025136.63138.24136.41137.757,694,287137.33
2/11/2025138.10138.68137.70138.615,787,720138.19
2/10/2025138.22138.61137.63138.565,445,695138.14
2/07/2025138.37138.54137.05137.3310,408,866136.91
2/06/2025137.39137.88136.79137.747,368,330137.32
2/05/2025137.50137.74136.16137.128,178,503136.70
2/04/2025137.11137.75136.72137.027,577,201136.60
2/03/2025135.93137.97135.33136.9813,906,746136.56
1/31/2025139.29139.74138.19138.3510,145,768137.93
1/30/2025137.59139.59137.59139.338,169,643138.90
1/29/2025138.35139.23137.71137.799,100,898137.37
1/28/2025139.51139.63137.85138.268,899,986137.84
1/27/2025138.93139.51138.50139.1810,902,527138.75
1/24/2025141.60141.65140.79141.076,457,688140.64
1/23/2025141.14141.90140.56141.677,351,689141.24
1/22/2025141.02141.16140.19140.257,203,475139.82
1/21/2025138.96140.58138.96140.5812,176,995140.15
1/17/2025137.81138.26137.21137.756,869,571137.33
1/16/2025135.66137.13135.51136.936,556,008136.51
1/15/2025136.43136.64135.04135.299,183,619134.88
1/14/2025133.81134.64133.21134.446,746,685134.03
1/13/2025130.59132.95130.44132.878,365,407132.46
1/10/2025132.13132.25131.05131.339,997,310130.93
1/08/2025132.05132.95131.25132.828,277,718132.41
1/07/2025132.73133.16131.85132.306,841,215131.90
1/06/2025133.40133.82132.19132.436,899,530132.02
1/03/2025131.76133.00131.33132.727,676,148132.31