XLI has returned 79.3% since November 1, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of September 14 2026 | $168.67 | $171.51 | $167.49 | $169.75 | 39,573,264 |
Week of September 07 2026 | $175.14 | $175.71 | $170.00 | $172.37 | 26,044,700 |
Week of August 31 2026 | $176.09 | $176.26 | $171.62 | $175.27 | 41,513,500 |
Week of August 24 2026 | $180.09 | $180.96 | $176.65 | $177.14 | 33,651,079 |
Week of August 17 2026 | $186.39 | $187.39 | $179.55 | $180.25 | 30,290,500 |
Week of August 10 2026 | $185.93 | $187.41 | $184.37 | $186.51 | 20,916,900 |
Week of August 03 2026 | $180.46 | $188.19 | $180.10 | $185.18 | 36,643,700 |
Week of July 27 2026 | $183.62 | $184.42 | $175.96 | $179.84 | 35,979,300 |
Week of July 20 2026 | $180.61 | $183.90 | $177.59 | $182.66 | 29,294,400 |
Week of July 13 2026 | $181.52 | $182.51 | $177.60 | $179.41 | 33,703,700 |
Week of July 06 2026 | $184.70 | $186.45 | $179.08 | $181.92 | 32,454,100 |
Week of June 29 2026 | $181.51 | $185.65 | $181.35 | $183.91 | 29,035,000 |
Week of June 22 2026 | $180.78 | $186.09 | $177.23 | $181.20 | 39,409,000 |
Week of June 15 2026 | $178.36 | $182.47 | $178.07 | $180.47 | 35,612,877 |
Week of June 08 2026 | $174.49 | $176.18 | $169.04 | $175.75 | 46,689,448 |
Week of June 01 2026 | $171.17 | $176.05 | $169.97 | $173.75 | 39,363,627 |
Week of May 25 2026 | $172.77 | $174.43 | $171.63 | $172.71 | 29,937,399 |
Week of May 18 2026 | $171.14 | $172.46 | $167.70 | $171.35 | 42,170,007 |
Week of May 11 2026 | $172.82 | $175.12 | $170.51 | $170.98 | 35,007,580 |
Week of May 04 2026 | $172.08 | $177.29 | $170.24 | $172.78 | 40,781,026 |
Week of April 27 2026 | $172.09 | $175.00 | $168.82 | $172.54 | 43,562,325 |
Week of April 20 2026 | $172.71 | $174.36 | $169.91 | $172.05 | 47,168,258 |
Week of April 13 2026 | $170.57 | $174.70 | $169.11 | $173.09 | 44,011,465 |
Week of April 06 2026 | $163.14 | $172.74 | $162.37 | $171.10 | 43,332,321 |
Week of March 30 2026 | $160.16 | $165.36 | $155.70 | $163.37 | 61,448,131 |