XLI returned -5.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $92.86 | $93.22 | $92.17 | $93.05 | 6,874,386 |
December 29 2022 | $92.71 | $93.70 | $92.63 | $93.42 | 8,308,994 |
December 28 2022 | $93.67 | $93.89 | $92.26 | $92.28 | 6,803,903 |
December 27 2022 | $93.36 | $93.97 | $93.00 | $93.50 | 5,213,773 |
December 23 2022 | $92.66 | $93.35 | $92.25 | $93.22 | 6,142,448 |
December 22 2022 | $93.22 | $93.29 | $91.24 | $92.67 | 11,024,800 |
December 21 2022 | $93.21 | $94.02 | $92.89 | $93.86 | 8,220,939 |
December 20 2022 | $91.81 | $92.72 | $91.71 | $92.13 | 9,294,162 |
December 19 2022 | $92.25 | $93.10 | $91.57 | $92.01 | 8,814,778 |
December 16 2022 | $92.02 | $92.69 | $91.59 | $92.50 | 17,357,141 |
December 15 2022 | $93.91 | $94.33 | $92.42 | $92.90 | 11,588,870 |
December 14 2022 | $95.49 | $96.44 | $94.65 | $95.20 | 10,428,900 |
December 13 2022 | $97.34 | $97.41 | $94.67 | $95.38 | 17,589,510 |
December 12 2022 | $93.63 | $95.05 | $93.56 | $95.02 | 7,043,316 |
December 09 2022 | $94.14 | $94.54 | $93.39 | $93.42 | 7,208,049 |
December 08 2022 | $93.97 | $94.76 | $93.85 | $94.19 | 6,462,406 |
December 07 2022 | $93.58 | $94.29 | $93.45 | $93.63 | 7,173,701 |
December 06 2022 | $95.09 | $95.14 | $93.04 | $93.75 | 8,854,732 |
December 05 2022 | $95.61 | $95.73 | $94.71 | $94.88 | 11,070,760 |
December 02 2022 | $94.91 | $96.83 | $94.91 | $96.49 | 10,768,070 |
December 01 2022 | $96.27 | $96.52 | $95.20 | $95.94 | 13,848,740 |
November 30 2022 | $94.34 | $95.93 | $93.29 | $95.91 | 18,295,430 |
November 29 2022 | $93.99 | $94.51 | $93.71 | $94.36 | 5,563,377 |
November 28 2022 | $95.09 | $95.18 | $93.48 | $93.78 | 7,870,228 |
November 25 2022 | $95.36 | $95.71 | $95.24 | $95.52 | 2,665,905 |