The highest closing price for XLI last month was $144.27, on May 19. It was up 8.4% for the month. The latest price is $144.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $142.59 | $143.32 | $141.56 | $142.82 | 14,254,700 |
May 29 2025 | $143.19 | $143.29 | $141.72 | $142.73 | 12,106,600 |
May 28 2025 | $143.53 | $143.79 | $142.40 | $142.60 | 9,058,300 |
May 27 2025 | $142.49 | $143.43 | $141.70 | $143.31 | 11,862,100 |
May 23 2025 | $139.69 | $141.34 | $139.63 | $140.83 | 8,233,100 |
May 22 2025 | $141.06 | $142.16 | $140.53 | $141.29 | 8,993,200 |
May 21 2025 | $142.98 | $143.39 | $141.11 | $141.32 | 9,600,200 |
May 20 2025 | $143.69 | $144.46 | $143.19 | $143.75 | 6,825,700 |
May 19 2025 | $142.39 | $144.39 | $142.39 | $144.27 | 5,459,200 |
May 16 2025 | $142.38 | $143.78 | $141.91 | $143.78 | 5,384,200 |
May 15 2025 | $141.00 | $142.38 | $140.80 | $142.16 | 5,761,900 |
May 14 2025 | $141.19 | $141.42 | $140.20 | $140.60 | 6,517,700 |
May 13 2025 | $140.75 | $142.18 | $140.59 | $141.28 | 9,795,200 |
May 12 2025 | $140.31 | $140.35 | $138.98 | $140.30 | 8,321,800 |
May 09 2025 | $136.27 | $136.56 | $135.20 | $136.11 | 4,541,200 |
May 08 2025 | $135.19 | $137.35 | $134.94 | $136.00 | 7,914,800 |
May 07 2025 | $133.87 | $134.74 | $133.42 | $134.15 | 5,304,600 |
May 06 2025 | $133.24 | $134.23 | $132.96 | $133.47 | 5,404,100 |
May 05 2025 | $133.76 | $135.45 | $133.67 | $134.65 | 4,523,400 |
May 02 2025 | $133.89 | $135.11 | $133.70 | $134.58 | 7,227,600 |
May 01 2025 | $131.78 | $133.16 | $131.25 | $132.21 | 9,338,700 |
Daily pricing data for XLI dates back to 12/22/1998, and may be incomplete.
