XLI returned -5.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $93.11 | $93.47 | $92.42 | $93.30 | 6,874,386 |
December 29 2022 | $92.95 | $93.95 | $92.88 | $93.67 | 8,308,994 |
December 28 2022 | $93.92 | $94.14 | $92.51 | $92.53 | 6,803,903 |
December 27 2022 | $93.61 | $94.22 | $93.25 | $93.75 | 5,213,773 |
December 23 2022 | $92.91 | $93.60 | $92.50 | $93.47 | 6,142,448 |
December 22 2022 | $93.47 | $93.54 | $91.48 | $92.92 | 11,024,800 |
December 21 2022 | $93.46 | $94.27 | $93.14 | $94.11 | 8,220,939 |
December 20 2022 | $92.06 | $92.97 | $91.96 | $92.37 | 9,294,162 |
December 19 2022 | $92.50 | $93.35 | $91.81 | $92.26 | 8,814,778 |
December 16 2022 | $92.27 | $92.94 | $91.84 | $92.75 | 17,357,141 |
December 15 2022 | $94.17 | $94.59 | $92.66 | $93.15 | 11,588,870 |
December 14 2022 | $95.75 | $96.70 | $94.90 | $95.45 | 10,428,900 |
December 13 2022 | $97.60 | $97.67 | $94.93 | $95.63 | 17,589,510 |
December 12 2022 | $93.88 | $95.30 | $93.81 | $95.27 | 7,043,316 |
December 09 2022 | $94.39 | $94.79 | $93.64 | $93.67 | 7,208,049 |
December 08 2022 | $94.22 | $95.02 | $94.10 | $94.44 | 6,462,406 |
December 07 2022 | $93.84 | $94.55 | $93.70 | $93.88 | 7,173,701 |
December 06 2022 | $95.35 | $95.40 | $93.29 | $94.01 | 8,854,732 |
December 05 2022 | $95.87 | $95.98 | $94.96 | $95.13 | 11,070,760 |
December 02 2022 | $95.17 | $97.09 | $95.17 | $96.75 | 10,768,070 |
December 01 2022 | $96.53 | $96.78 | $95.46 | $96.20 | 13,848,740 |
November 30 2022 | $94.59 | $96.19 | $93.54 | $96.17 | 18,295,430 |
November 29 2022 | $94.24 | $94.76 | $93.96 | $94.61 | 5,563,377 |
November 28 2022 | $95.35 | $95.43 | $93.73 | $94.03 | 7,870,228 |
November 25 2022 | $95.61 | $95.96 | $95.50 | $95.77 | 2,665,905 |