XLI returned -5.8% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $93.60 | $93.96 | $92.90 | $93.79 | 6,874,386 |
December 29 2022 | $93.44 | $94.45 | $93.37 | $94.16 | 8,308,994 |
December 28 2022 | $94.42 | $94.64 | $92.99 | $93.01 | 6,803,903 |
December 27 2022 | $94.10 | $94.71 | $93.74 | $94.25 | 5,213,773 |
December 23 2022 | $93.40 | $94.09 | $92.99 | $93.96 | 6,142,448 |
December 22 2022 | $93.96 | $94.04 | $91.96 | $93.41 | 11,024,800 |
December 21 2022 | $93.95 | $94.77 | $93.63 | $94.61 | 8,220,939 |
December 20 2022 | $92.55 | $93.46 | $92.44 | $92.86 | 9,294,162 |
December 19 2022 | $92.99 | $93.84 | $92.30 | $92.75 | 8,814,778 |
December 16 2022 | $92.75 | $93.43 | $92.32 | $93.24 | 17,357,141 |
December 15 2022 | $94.66 | $95.09 | $93.15 | $93.64 | 11,588,870 |
December 14 2022 | $96.25 | $97.21 | $95.40 | $95.96 | 10,428,900 |
December 13 2022 | $98.11 | $98.19 | $95.43 | $96.14 | 17,589,510 |
December 12 2022 | $94.38 | $95.80 | $94.30 | $95.78 | 7,043,316 |
December 09 2022 | $94.89 | $95.29 | $94.13 | $94.16 | 7,208,049 |
December 08 2022 | $94.72 | $95.52 | $94.60 | $94.94 | 6,462,406 |
December 07 2022 | $94.33 | $95.04 | $94.20 | $94.38 | 7,173,701 |
December 06 2022 | $95.85 | $95.90 | $93.78 | $94.50 | 8,854,732 |
December 05 2022 | $96.37 | $96.49 | $95.46 | $95.63 | 11,070,760 |
December 02 2022 | $95.67 | $97.60 | $95.67 | $97.26 | 10,768,070 |
December 01 2022 | $97.04 | $97.29 | $95.96 | $96.71 | 13,848,740 |
November 30 2022 | $95.09 | $96.70 | $94.04 | $96.68 | 18,295,430 |
November 29 2022 | $94.74 | $95.26 | $94.45 | $95.11 | 5,563,377 |
November 28 2022 | $95.85 | $95.94 | $94.23 | $94.53 | 7,870,228 |
November 25 2022 | $96.12 | $96.47 | $96.00 | $96.28 | 2,665,905 |
