The average closing price for XLI in 2021 was $94.36. It was up 20.9% for the year. The latest price is $133.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $99.78 | $100.78 | $99.67 | $100.38 | 7,726,054 |
December 30 2021 | $100.42 | $100.91 | $99.87 | $99.95 | 6,190,484 |
December 29 2021 | $99.98 | $100.53 | $99.86 | $100.31 | 5,922,255 |
December 28 2021 | $99.54 | $100.39 | $99.48 | $100.13 | 5,368,611 |
December 27 2021 | $98.74 | $99.67 | $98.60 | $99.63 | 5,196,036 |
December 23 2021 | $97.79 | $98.91 | $97.77 | $98.59 | 7,047,147 |
December 22 2021 | $97.12 | $97.61 | $96.96 | $97.44 | 8,296,959 |
December 21 2021 | $95.98 | $97.36 | $95.94 | $97.16 | 10,497,410 |
December 20 2021 | $95.64 | $95.65 | $94.45 | $95.27 | 17,968,340 |
December 17 2021 | $98.48 | $98.60 | $96.79 | $96.82 | 19,378,570 |
December 16 2021 | $99.09 | $99.52 | $98.15 | $98.50 | 11,866,230 |
December 15 2021 | $97.87 | $98.59 | $97.22 | $98.45 | 16,908,590 |
December 14 2021 | $98.01 | $98.96 | $97.22 | $97.60 | 13,174,190 |
December 13 2021 | $99.34 | $99.53 | $98.37 | $98.54 | 12,690,150 |
December 10 2021 | $99.61 | $99.78 | $99.09 | $99.57 | 8,304,248 |
December 09 2021 | $99.08 | $99.67 | $98.82 | $99.16 | 7,325,762 |
December 08 2021 | $99.28 | $99.65 | $98.98 | $99.47 | 10,419,570 |
December 07 2021 | $98.97 | $100.05 | $98.93 | $99.23 | 10,563,310 |
December 06 2021 | $97.56 | $98.84 | $97.39 | $98.23 | 14,457,480 |
December 03 2021 | $96.89 | $97.14 | $95.62 | $96.59 | 19,584,881 |
December 02 2021 | $94.64 | $97.04 | $94.31 | $96.70 | 21,919,301 |
December 01 2021 | $96.69 | $97.08 | $93.88 | $93.92 | 19,783,750 |
November 30 2021 | $96.98 | $97.28 | $95.14 | $95.24 | 21,058,881 |
November 29 2021 | $98.54 | $98.56 | $97.20 | $97.72 | 11,693,130 |
November 26 2021 | $97.68 | $98.08 | $96.86 | $97.55 | 14,694,050 |
Daily pricing data for XLI dates back to 12/22/1998, and may be incomplete.
