XLI has returned 59.4% since 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 01 2025 | $150.42 | $151.52 | $149.10 | $151.49 | 31,434,761 |
Week of August 25 2025 | $152.88 | $153.75 | $151.41 | $152.01 | 35,645,700 |
Week of August 18 2025 | $150.45 | $154.20 | $150.27 | $153.14 | 42,905,200 |
Week of August 11 2025 | $150.85 | $152.57 | $149.98 | $150.44 | 50,261,000 |
Week of August 04 2025 | $150.26 | $151.84 | $149.78 | $150.83 | 55,036,900 |
Week of July 28 2025 | $155.07 | $155.15 | $148.13 | $149.74 | 72,268,600 |
Week of July 21 2025 | $151.93 | $155.06 | $149.71 | $154.99 | 60,962,700 |
Week of July 14 2025 | $150.19 | $152.48 | $148.39 | $151.46 | 52,922,900 |
Week of July 07 2025 | $149.40 | $151.26 | $147.87 | $150.20 | 51,157,600 |
Week of June 30 2025 | $147.06 | $149.54 | $146.58 | $149.42 | 40,030,300 |
Week of June 23 2025 | $142.20 | $147.43 | $141.28 | $146.79 | 60,281,000 |
Week of June 16 2025 | $143.06 | $144.09 | $141.46 | $141.94 | 54,359,960 |
Week of June 09 2025 | $144.87 | $145.08 | $141.79 | $142.22 | 67,783,772 |
Week of June 02 2025 | $142.20 | $145.12 | $140.41 | $144.49 | 56,617,709 |
Week of May 26 2025 | $142.06 | $143.35 | $141.13 | $142.39 | 47,282,180 |
Week of May 19 2025 | $141.96 | $144.02 | $139.21 | $140.40 | 39,111,895 |
Week of May 12 2025 | $139.88 | $143.34 | $138.56 | $143.34 | 35,781,277 |
Week of May 05 2025 | $133.35 | $136.93 | $132.55 | $135.70 | 27,688,677 |
Week of April 28 2025 | $128.84 | $134.70 | $127.46 | $134.17 | 35,341,565 |
Week of April 21 2025 | $123.71 | $129.11 | $120.77 | $128.62 | 39,267,531 |
Week of April 14 2025 | $126.80 | $127.43 | $123.26 | $124.92 | 30,185,052 |
Week of April 07 2025 | $114.30 | $127.16 | $112.41 | $125.29 | 140,385,647 |
Week of March 31 2025 | $128.75 | $133.11 | $117.43 | $117.58 | 69,249,220 |
Week of March 24 2025 | $133.03 | $134.97 | $129.69 | $129.76 | 39,294,525 |
Week of March 17 2025 | $130.14 | $133.57 | $130.00 | $131.44 | 41,359,790 |
