XLI returned -5.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $93.92 | $94.29 | $93.22 | $94.11 | 6,874,386 |
December 29 2022 | $93.76 | $94.77 | $93.69 | $94.48 | 8,308,994 |
December 28 2022 | $94.74 | $94.96 | $93.31 | $93.33 | 6,803,903 |
December 27 2022 | $94.42 | $95.04 | $94.06 | $94.57 | 5,213,773 |
December 23 2022 | $93.72 | $94.42 | $93.30 | $94.28 | 6,142,448 |
December 22 2022 | $94.28 | $94.36 | $92.28 | $93.73 | 11,024,800 |
December 21 2022 | $94.27 | $95.10 | $93.96 | $94.93 | 8,220,939 |
December 20 2022 | $92.86 | $93.78 | $92.76 | $93.18 | 9,294,162 |
December 19 2022 | $93.30 | $94.17 | $92.61 | $93.06 | 8,814,778 |
December 16 2022 | $93.07 | $93.75 | $92.64 | $93.56 | 17,357,141 |
December 15 2022 | $94.99 | $95.41 | $93.47 | $93.96 | 11,588,870 |
December 14 2022 | $96.58 | $97.54 | $95.73 | $96.28 | 10,428,900 |
December 13 2022 | $98.45 | $98.53 | $95.76 | $96.47 | 17,589,510 |
December 12 2022 | $94.70 | $96.13 | $94.62 | $96.10 | 7,043,316 |
December 09 2022 | $95.22 | $95.62 | $94.45 | $94.48 | 7,208,049 |
December 08 2022 | $95.04 | $95.85 | $94.92 | $95.26 | 6,462,406 |
December 07 2022 | $94.65 | $95.37 | $94.52 | $94.70 | 7,173,701 |
December 06 2022 | $96.18 | $96.23 | $94.11 | $94.83 | 8,854,732 |
December 05 2022 | $96.70 | $96.82 | $95.79 | $95.96 | 11,070,760 |
December 02 2022 | $96.00 | $97.93 | $96.00 | $97.59 | 10,768,070 |
December 01 2022 | $97.37 | $97.62 | $96.29 | $97.04 | 13,848,740 |
November 30 2022 | $95.42 | $97.03 | $94.36 | $97.01 | 18,295,430 |
November 29 2022 | $95.06 | $95.59 | $94.78 | $95.44 | 5,563,377 |
November 28 2022 | $96.18 | $96.27 | $94.55 | $94.85 | 7,870,228 |
November 25 2022 | $96.45 | $96.80 | $96.33 | $96.61 | 2,665,905 |
