(XLI)
133.98
2.21 (1.68%)
At close: Mar 05, 2025, 3:59 PM
133.94
-0.03%
After-hours: Mar 05, 2025, 06:54 PM EST
XLI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 132.24 | 134.40 | 132.10 | 133.85 | 2.08 | 1.58% | 12,094,478 |
| Mar 4, 2025 | 132.91 | 134.00 | 130.79 | 131.77 | -2.62 | -1.95% | 15,191,387 |
| Mar 3, 2025 | 137.12 | 137.64 | 133.67 | 134.39 | -1.94 | -1.42% | 12,683,000 |
| Feb 28, 2025 | 134.90 | 136.46 | 134.24 | 136.33 | 1.80 | 1.34% | 9,888,000 |
| Feb 27, 2025 | 135.31 | 136.43 | 134.35 | 134.53 | -0.47 | -0.35% | 9,624,632 |
| Feb 26, 2025 | 135.61 | 136.36 | 134.82 | 135.00 | 0.08 | 0.06% | 8,330,405 |
| Feb 25, 2025 | 134.24 | 135.40 | 133.49 | 134.92 | 0.69 | 0.51% | 9,898,767 |
| Feb 24, 2025 | 135.36 | 135.60 | 134.05 | 134.23 | -0.61 | -0.45% | 10,876,120 |
| Feb 21, 2025 | 138.00 | 138.00 | 134.31 | 134.84 | -3.02 | -2.19% | 14,561,321 |
| Feb 20, 2025 | 138.61 | 138.63 | 136.87 | 137.86 | -0.91 | -0.66% | 9,306,742 |
| Feb 19, 2025 | 138.29 | 139.08 | 138.07 | 138.77 | 0.14 | 0.10% | 9,454,236 |
| Feb 18, 2025 | 138.02 | 138.89 | 137.88 | 138.63 | 1.08 | 0.79% | 7,227,047 |
| Feb 14, 2025 | 138.08 | 138.25 | 137.39 | 137.55 | -0.34 | -0.25% | 5,800,023 |
| Feb 13, 2025 | 137.74 | 138.25 | 137.31 | 137.89 | 0.14 | 0.10% | 8,539,145 |
| Feb 12, 2025 | 136.63 | 138.24 | 136.41 | 137.75 | -0.86 | -0.62% | 7,694,533 |
| Feb 11, 2025 | 138.10 | 138.68 | 137.70 | 138.61 | 0.05 | 0.04% | 5,787,806 |
| Feb 10, 2025 | 138.22 | 138.61 | 137.63 | 138.56 | 1.23 | 0.90% | 5,446,400 |
| Feb 7, 2025 | 138.37 | 138.54 | 137.05 | 137.33 | -0.41 | -0.30% | 10,408,900 |
| Feb 6, 2025 | 137.39 | 137.88 | 136.79 | 137.74 | 0.62 | 0.45% | 7,368,336 |
| Feb 5, 2025 | 137.50 | 137.74 | 136.16 | 137.12 | 0.10 | 0.07% | 8,179,200 |
| Feb 4, 2025 | 137.11 | 137.75 | 136.72 | 137.02 | 0.04 | 0.03% | 7,577,294 |
| Feb 3, 2025 | 135.93 | 137.97 | 135.33 | 136.98 | -1.37 | -0.99% | 13,906,841 |
| Jan 31, 2025 | 139.29 | 139.74 | 138.19 | 138.35 | -0.98 | -0.70% | 10,145,800 |
| Jan 30, 2025 | 137.59 | 139.59 | 137.59 | 139.33 | 1.54 | 1.12% | 8,169,865 |
| Jan 29, 2025 | 138.35 | 139.23 | 137.71 | 137.79 | -0.47 | -0.34% | 9,101,061 |
| Jan 28, 2025 | 139.51 | 139.63 | 137.85 | 138.26 | -0.92 | -0.66% | 8,900,229 |
| Jan 27, 2025 | 138.93 | 139.51 | 138.50 | 139.18 | -1.89 | -1.34% | 10,909,300 |
| Jan 24, 2025 | 141.60 | 141.65 | 140.79 | 141.07 | -0.60 | -0.42% | 6,457,700 |
| Jan 23, 2025 | 141.14 | 141.90 | 140.56 | 141.67 | 1.42 | 1.01% | 7,353,419 |
| Jan 22, 2025 | 141.02 | 141.17 | 140.19 | 140.25 | -0.33 | -0.23% | 7,206,044 |
| Jan 21, 2025 | 138.96 | 140.58 | 138.96 | 140.58 | 2.83 | 2.05% | 12,177,718 |
| Jan 17, 2025 | 137.81 | 138.26 | 137.21 | 137.75 | 0.82 | 0.60% | 6,869,566 |
| Jan 16, 2025 | 135.66 | 137.13 | 135.51 | 136.93 | 1.64 | 1.21% | 6,556,511 |
| Jan 15, 2025 | 136.43 | 136.64 | 135.04 | 135.29 | 0.85 | 0.63% | 9,184,200 |
| Jan 14, 2025 | 133.81 | 134.64 | 133.21 | 134.44 | 1.57 | 1.18% | 6,746,834 |
| Jan 13, 2025 | 130.59 | 132.95 | 130.45 | 132.87 | 1.54 | 1.17% | 8,365,618 |
| Jan 10, 2025 | 132.13 | 132.25 | 131.05 | 131.33 | -1.49 | -1.12% | 9,997,303 |
| Jan 8, 2025 | 132.05 | 132.95 | 131.25 | 132.82 | 0.52 | 0.39% | 8,277,709 |
| Jan 7, 2025 | 132.73 | 133.16 | 131.85 | 132.30 | -0.13 | -0.10% | 6,841,232 |
| Jan 6, 2025 | 133.40 | 133.82 | 132.19 | 132.43 | -0.29 | -0.22% | 6,899,931 |
| Jan 3, 2025 | 131.76 | 133.00 | 131.33 | 132.72 | 1.42 | 1.08% | 7,676,135 |
| Jan 2, 2025 | 132.73 | 132.95 | 130.71 | 131.30 | -0.46 | -0.35% | 7,227,799 |
| Dec 31, 2024 | 132.33 | 132.53 | 131.36 | 131.76 | -0.16 | -0.12% | 6,010,140 |
| Dec 30, 2024 | 131.81 | 132.54 | 130.64 | 131.92 | -1.34 | -1.01% | 8,725,559 |
| Dec 27, 2024 | 133.49 | 134.26 | 132.49 | 133.26 | -1.00 | -0.74% | 6,060,009 |
| Dec 26, 2024 | 133.85 | 134.59 | 133.51 | 134.26 | 0.10 | 0.07% | 4,749,605 |
| Dec 24, 2024 | 132.98 | 134.22 | 132.73 | 134.16 | 1.04 | 0.78% | 2,972,912 |
| Dec 23, 2024 | 132.99 | 133.32 | 132.01 | 133.12 | -0.70 | -0.52% | 8,022,300 |
| Dec 20, 2024 | 132.14 | 134.81 | 131.81 | 133.82 | 1.55 | 1.17% | 11,849,876 |
| Dec 19, 2024 | 133.08 | 134.05 | 132.22 | 132.27 | -0.17 | -0.13% | 12,507,788 |