The average closing price for XLI all-time is $48.77. The latest price is $173.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $155.18 | $178.80 | $154.55 | $173.13 | 1,194,585,199 |
2025 | $130.56 | $157.48 | $111.25 | $154.69 | 2,604,919,975 |
2024 | $109.75 | $141.44 | $106.57 | $129.61 | 2,166,444,637 |
2023 | $94.07 | $110.88 | $90.94 | $110.49 | 2,647,180,311 |
2022 | $99.25 | $100.98 | $78.43 | $93.52 | 2,827,279,646 |
2021 | $81.90 | $100.39 | $78.07 | $99.05 | 3,040,328,652 |
2020 | $74.28 | $82.94 | $43.53 | $81.80 | 3,488,771,772 |
2019 | $56.30 | $74.46 | $55.44 | $73.76 | 2,794,544,911 |
2018 | $66.08 | $70.55 | $53.16 | $57.14 | 3,536,485,436 |
2017 | $53.52 | $66.15 | $53.24 | $65.86 | 2,338,855,068 |
2016 | $43.52 | $54.37 | $39.10 | $53.13 | 3,034,908,461 |
2015 | $46.50 | $47.62 | $39.30 | $44.27 | 2,747,873,478 |
2014 | $41.70 | $47.21 | $38.81 | $46.27 | 2,607,783,573 |
2013 | $30.47 | $41.96 | $30.31 | $41.92 | 2,474,980,028 |
2012 | $26.46 | $30.10 | $25.56 | $29.83 | 3,446,091,102 |
2011 | $26.38 | $29.47 | $21.14 | $25.95 | 5,257,110,608 |
2010 | $20.75 | $26.34 | $19.70 | $26.24 | 4,017,981,276 |
2009 | $16.90 | $20.96 | $10.88 | $20.53 | 2,810,480,958 |
2008 | $27.38 | $28.15 | $13.65 | $16.82 | 2,405,830,172 |
2007 | $24.28 | $29.30 | $23.56 | $27.46 | 983,938,799 |
2006 | $21.14 | $24.53 | $20.96 | $24.19 | 354,452,500 |
2005 | $20.86 | $21.73 | $19.30 | $21.31 | 223,836,000 |
2004 | $17.77 | $21.00 | $16.56 | $20.74 | 168,233,100 |
2003 | $13.52 | $17.81 | $11.58 | $17.62 | 82,759,660 |
2002 | $17.65 | $18.40 | $11.45 | $13.36 | 45,186,600 |
Daily pricing data for XLI dates back to 12/22/1998, and may be incomplete.