The highest closing price for XLI last month was $154.99, on July 25. It was up 3.3% for the month. The latest price is $151.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $151.51 | $153.07 | $151.51 | $152.01 | 16,520,400 |
July 30 2025 | $152.54 | $152.84 | $151.29 | $152.00 | 13,795,300 |
July 29 2025 | $154.55 | $154.60 | $152.24 | $152.75 | 13,546,500 |
July 28 2025 | $155.07 | $155.15 | $154.07 | $154.51 | 9,214,700 |
July 25 2025 | $153.94 | $155.06 | $153.36 | $154.99 | 9,376,600 |
July 24 2025 | $153.57 | $154.59 | $153.05 | $153.47 | 11,695,600 |
July 23 2025 | $152.28 | $153.81 | $152.04 | $153.73 | 14,747,300 |
July 22 2025 | $150.13 | $151.32 | $149.71 | $151.02 | 15,053,900 |
July 21 2025 | $151.93 | $152.04 | $150.60 | $150.66 | 10,089,300 |
July 18 2025 | $152.27 | $152.48 | $150.79 | $151.46 | 10,201,800 |
July 17 2025 | $150.98 | $151.98 | $150.81 | $151.80 | 13,374,200 |
July 16 2025 | $150.30 | $150.52 | $148.39 | $150.41 | 9,998,300 |
July 15 2025 | $151.48 | $151.48 | $149.86 | $149.88 | 10,278,700 |
July 14 2025 | $150.19 | $151.14 | $149.90 | $151.01 | 9,069,900 |
July 11 2025 | $149.99 | $150.61 | $149.62 | $150.20 | 7,065,200 |
July 10 2025 | $150.07 | $151.26 | $150.01 | $150.74 | 12,385,600 |
July 09 2025 | $149.87 | $150.04 | $148.90 | $149.90 | 10,173,600 |
July 08 2025 | $148.91 | $149.31 | $148.14 | $148.86 | 10,845,500 |
July 07 2025 | $149.40 | $149.82 | $147.87 | $148.90 | 10,687,700 |
July 03 2025 | $148.67 | $149.54 | $148.55 | $149.42 | 4,864,900 |
July 02 2025 | $147.79 | $148.16 | $147.30 | $148.16 | 11,061,700 |
July 01 2025 | $147.16 | $148.36 | $146.91 | $148.01 | 13,189,100 |
Daily pricing data for XLI dates back to 12/22/1998, and may be incomplete.
