The closing price for XLI in July 2026 was $179.36, on July 31. It was down 2.5% for the month. The latest price is $168.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2026 | $180.02 | $180.44 | $177.41 | $179.36 | 7,206,270 |
July 30 2026 | $178.45 | $178.62 | $175.49 | $177.91 | 7,368,172 |
July 29 2026 | $180.51 | $180.95 | $175.88 | $176.19 | 9,507,073 |
July 28 2026 | $182.14 | $182.46 | $180.95 | $182.00 | 5,708,678 |
July 27 2026 | $183.13 | $183.93 | $180.36 | $182.71 | 6,195,737 |
July 24 2026 | $181.43 | $183.41 | $181.25 | $182.17 | 5,507,718 |
July 23 2026 | $178.61 | $182.49 | $178.61 | $181.45 | 8,556,033 |
July 22 2026 | $177.72 | $179.36 | $177.66 | $178.37 | 4,350,196 |
July 21 2026 | $179.03 | $179.46 | $177.28 | $178.18 | 4,836,072 |
July 20 2026 | $180.13 | $180.78 | $177.11 | $177.64 | 6,044,619 |
July 17 2026 | $177.78 | $180.97 | $177.12 | $178.93 | 8,061,743 |
July 16 2026 | $178.31 | $180.08 | $178.07 | $179.67 | 6,093,169 |
July 15 2026 | $180.30 | $180.53 | $177.30 | $179.58 | 7,491,727 |
July 14 2026 | $181.18 | $182.02 | $179.38 | $179.97 | 6,672,878 |
July 13 2026 | $181.03 | $181.69 | $179.32 | $179.89 | 5,384,899 |
July 10 2026 | $180.66 | $182.09 | $179.68 | $181.43 | 5,315,828 |
July 09 2026 | $181.94 | $182.26 | $180.25 | $180.62 | 5,381,864 |
July 08 2026 | $180.28 | $181.40 | $178.60 | $179.94 | 7,333,324 |
July 07 2026 | $184.04 | $184.42 | $180.18 | $181.89 | 7,721,520 |
July 06 2026 | $184.20 | $185.95 | $184.20 | $185.06 | 6,701,926 |
July 02 2026 | $184.21 | $184.98 | $181.42 | $183.42 | 6,535,995 |
July 01 2026 | $183.88 | $185.15 | $182.23 | $182.87 | 8,112,773 |
Daily pricing data for XLI dates back to 12/22/1998, and may be incomplete.