XLI has returned 37.5% since 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 19 2025 | $153.25 | $153.46 | $151.91 | $152.49 | 8,778,274 |
September 18 2025 | $151.51 | $153.10 | $151.19 | $152.75 | 13,071,800 |
September 17 2025 | $151.89 | $152.70 | $150.15 | $151.14 | 12,549,500 |
September 16 2025 | $152.51 | $152.68 | $151.34 | $151.83 | 10,336,100 |
September 15 2025 | $151.93 | $152.68 | $151.70 | $152.28 | 9,412,900 |
September 12 2025 | $152.48 | $152.84 | $151.49 | $151.58 | 8,907,500 |
September 11 2025 | $151.44 | $153.27 | $151.22 | $152.80 | 17,820,600 |
September 10 2025 | $150.50 | $151.84 | $150.47 | $151.36 | 16,515,000 |
September 09 2025 | $151.00 | $151.01 | $149.32 | $150.25 | 12,179,400 |
September 08 2025 | $151.13 | $151.54 | $150.11 | $151.27 | 11,647,200 |
September 05 2025 | $151.75 | $152.08 | $149.40 | $150.93 | 16,781,000 |
September 04 2025 | $150.08 | $151.52 | $149.68 | $151.49 | 10,148,800 |
September 03 2025 | $150.52 | $150.62 | $149.10 | $149.80 | 12,036,200 |
September 02 2025 | $150.42 | $150.72 | $149.61 | $150.56 | 9,798,600 |
August 29 2025 | $153.19 | $153.31 | $151.41 | $152.01 | 8,806,100 |
August 28 2025 | $153.65 | $153.75 | $152.84 | $153.42 | 7,166,700 |
August 27 2025 | $153.10 | $153.40 | $152.85 | $153.15 | 5,876,400 |
August 26 2025 | $151.67 | $153.32 | $151.61 | $153.17 | 6,927,500 |
August 25 2025 | $152.88 | $153.39 | $151.59 | $151.61 | 6,869,000 |
August 22 2025 | $151.50 | $154.20 | $151.45 | $153.14 | 9,298,800 |
August 21 2025 | $151.00 | $151.39 | $150.42 | $150.68 | 7,679,600 |
August 20 2025 | $151.20 | $151.57 | $150.27 | $151.22 | 9,549,500 |
August 19 2025 | $151.20 | $152.30 | $150.75 | $151.36 | 9,035,200 |
August 18 2025 | $150.45 | $151.19 | $150.30 | $151.03 | 7,342,100 |
August 15 2025 | $150.98 | $151.26 | $150.33 | $150.44 | 8,796,000 |
