The average closing price for XLI in 2022 was $91.42. It was down 5.8% for the year. The latest price is $133.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $94.59 | $94.96 | $93.89 | $94.79 | 6,874,386 |
December 29 2022 | $94.44 | $95.45 | $94.36 | $95.16 | 8,308,994 |
December 28 2022 | $95.42 | $95.64 | $93.98 | $94.00 | 6,803,903 |
December 27 2022 | $95.10 | $95.72 | $94.74 | $95.25 | 5,213,773 |
December 23 2022 | $94.39 | $95.09 | $93.97 | $94.96 | 6,142,448 |
December 22 2022 | $94.96 | $95.04 | $92.94 | $94.40 | 11,024,800 |
December 21 2022 | $94.95 | $95.78 | $94.63 | $95.62 | 8,220,939 |
December 20 2022 | $93.53 | $94.46 | $93.42 | $93.85 | 9,294,162 |
December 19 2022 | $93.97 | $94.84 | $93.28 | $93.73 | 8,814,778 |
December 16 2022 | $93.74 | $94.43 | $93.30 | $94.23 | 17,357,141 |
December 15 2022 | $95.67 | $96.10 | $94.14 | $94.63 | 11,588,870 |
December 14 2022 | $97.27 | $98.24 | $96.42 | $96.98 | 10,428,900 |
December 13 2022 | $99.16 | $99.23 | $96.44 | $97.16 | 17,589,510 |
December 12 2022 | $95.38 | $96.82 | $95.31 | $96.79 | 7,043,316 |
December 09 2022 | $95.90 | $96.30 | $95.13 | $95.16 | 7,208,049 |
December 08 2022 | $95.73 | $96.53 | $95.60 | $95.95 | 6,462,406 |
December 07 2022 | $95.33 | $96.05 | $95.20 | $95.38 | 7,173,701 |
December 06 2022 | $96.87 | $96.92 | $94.78 | $95.51 | 8,854,732 |
December 05 2022 | $97.40 | $97.51 | $96.48 | $96.65 | 11,070,760 |
December 02 2022 | $96.69 | $98.64 | $96.69 | $98.29 | 10,768,070 |
December 01 2022 | $98.07 | $98.32 | $96.98 | $97.74 | 13,848,740 |
November 30 2022 | $96.10 | $97.73 | $95.04 | $97.71 | 18,295,430 |
November 29 2022 | $95.75 | $96.28 | $95.46 | $96.12 | 5,563,377 |
November 28 2022 | $96.87 | $96.96 | $95.23 | $95.54 | 7,870,228 |
November 25 2022 | $97.14 | $97.50 | $97.02 | $97.30 | 2,665,905 |
Daily pricing data for XLI dates back to 12/22/1998, and may be incomplete.
