XLI has returned 16.6% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 14 2025 | $150.08 | $153.93 | $149.98 | $153.24 | 11,015,600 |
October 13 2025 | $151.00 | $152.04 | $150.69 | $151.46 | 10,961,453 |
October 10 2025 | $153.70 | $154.20 | $149.89 | $149.90 | 24,284,600 |
October 09 2025 | $155.75 | $155.94 | $153.07 | $153.29 | 9,751,200 |
October 08 2025 | $154.64 | $155.82 | $153.96 | $155.59 | 9,686,000 |
October 07 2025 | $155.36 | $155.77 | $153.90 | $154.25 | 11,204,100 |
October 06 2025 | $154.91 | $155.44 | $154.17 | $155.13 | 6,861,000 |
October 03 2025 | $154.41 | $155.41 | $153.94 | $154.41 | 7,430,000 |
October 02 2025 | $153.96 | $154.80 | $153.28 | $154.20 | 8,495,400 |
October 01 2025 | $153.48 | $154.11 | $153.11 | $153.80 | 8,753,400 |
September 30 2025 | $152.87 | $154.38 | $152.84 | $154.23 | 8,211,200 |
September 29 2025 | $153.77 | $153.92 | $152.53 | $153.05 | 7,177,600 |
September 26 2025 | $152.06 | $153.21 | $152.02 | $152.58 | 6,958,900 |
September 25 2025 | $151.74 | $151.77 | $150.62 | $151.22 | 7,145,800 |
September 24 2025 | $153.37 | $153.70 | $152.22 | $152.25 | 5,938,400 |
September 23 2025 | $153.35 | $154.26 | $152.43 | $153.04 | 8,589,300 |
September 22 2025 | $152.00 | $153.24 | $151.69 | $153.00 | 5,688,500 |
September 19 2025 | $152.62 | $152.82 | $151.28 | $152.49 | 8,778,274 |
September 18 2025 | $150.89 | $152.48 | $150.56 | $152.12 | 13,071,960 |
September 17 2025 | $151.27 | $152.07 | $149.53 | $150.52 | 12,549,540 |
September 16 2025 | $151.88 | $152.05 | $150.72 | $151.21 | 10,336,390 |
September 15 2025 | $151.30 | $152.05 | $151.08 | $151.65 | 9,412,942 |
September 12 2025 | $151.85 | $152.21 | $150.86 | $150.96 | 8,907,506 |
September 11 2025 | $150.82 | $152.64 | $150.60 | $152.17 | 17,820,580 |
September 10 2025 | $149.88 | $151.22 | $149.85 | $150.74 | 16,515,039 |
