(XLI)
AMEX: XLI
· Real-Time Price · USD
150.93
-0.56 (-0.37%)
At close: Sep 05, 2025, 3:59 PM
150.93
0.00%
After-hours: Sep 05, 2025, 04:15 PM EDT
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 150.08 | 151.52 | 149.68 | 151.49 | 151.49 | 1.13% | 10,138,557 |
| Sep 3, 2025 | 150.52 | 150.62 | 149.10 | 149.80 | 149.80 | -0.50% | 12,036,227 |
| Sep 2, 2025 | 150.42 | 150.72 | 149.61 | 150.56 | 150.56 | -0.95% | 9,798,684 |
| Aug 29, 2025 | 153.19 | 153.31 | 151.41 | 152.01 | 152.01 | -0.92% | 8,806,439 |
| Aug 28, 2025 | 153.65 | 153.75 | 152.84 | 153.42 | 153.42 | 0.18% | 7,166,861 |
| Aug 27, 2025 | 153.10 | 153.40 | 152.85 | 153.15 | 153.15 | -0.01% | 5,876,411 |
| Aug 26, 2025 | 151.67 | 153.32 | 151.61 | 153.17 | 153.17 | 1.03% | 6,927,530 |
| Aug 25, 2025 | 152.88 | 153.39 | 151.59 | 151.61 | 151.61 | -1.00% | 6,869,066 |
| Aug 22, 2025 | 151.50 | 154.20 | 151.45 | 153.14 | 153.14 | 1.63% | 9,299,106 |
| Aug 21, 2025 | 151.00 | 151.39 | 150.42 | 150.68 | 150.68 | -0.36% | 7,679,830 |
| Aug 20, 2025 | 151.20 | 151.57 | 150.27 | 151.22 | 151.22 | -0.09% | 9,549,574 |
| Aug 19, 2025 | 151.20 | 152.30 | 150.75 | 151.36 | 151.36 | 0.22% | 9,035,363 |
| Aug 18, 2025 | 150.45 | 151.19 | 150.30 | 151.03 | 151.03 | 0.39% | 7,342,153 |
| Aug 15, 2025 | 150.98 | 151.26 | 150.33 | 150.44 | 150.44 | -0.46% | 8,796,000 |
| Aug 14, 2025 | 151.45 | 151.90 | 150.85 | 151.13 | 151.13 | -0.89% | 9,516,400 |
| Aug 13, 2025 | 152.33 | 152.57 | 150.74 | 152.48 | 152.48 | 0.38% | 12,787,183 |
| Aug 12, 2025 | 150.97 | 151.96 | 150.68 | 151.90 | 151.90 | 1.04% | 9,518,325 |
| Aug 11, 2025 | 150.85 | 150.94 | 149.98 | 150.34 | 150.34 | -0.32% | 9,643,517 |
| Aug 8, 2025 | 151.15 | 151.79 | 150.44 | 150.83 | 150.83 | 0.08% | 9,124,955 |
| Aug 7, 2025 | 151.78 | 151.84 | 149.79 | 150.71 | 150.71 | -0.15% | 11,095,100 |