Price alert —
Loading…
Sign in to get a one-time email the moment XLI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $178.26 | $181.46 | $177.60 | $179.41 | 8.1M |
| 2026-07-16 | $178.79 | $180.56 | $178.55 | $180.15 | 6.1M |
| 2026-07-15 | $180.78 | $181.02 | $177.78 | $180.06 | 7.5M |
| 2026-07-14 | $181.67 | $182.51 | $179.86 | $180.45 | 6.7M |
| 2026-07-13 | $181.52 | $182.18 | $179.80 | $180.37 | 5.4M |
| 2026-07-10 | $181.15 | $182.58 | $180.16 | $181.92 | 5.3M |
| 2026-07-09 | $182.43 | $182.75 | $180.73 | $181.11 | 5.4M |
| 2026-07-08 | $180.76 | $181.89 | $179.08 | $180.42 | 7.3M |
| 2026-07-07 | $184.54 | $184.92 | $180.66 | $182.38 | 7.7M |
| 2026-07-06 | $184.70 | $186.45 | $184.70 | $185.56 | 6.7M |
| 2026-07-02 | $184.71 | $185.48 | $181.91 | $183.91 | 6.5M |
| 2026-07-01 | $184.37 | $185.65 | $182.72 | $183.36 | 8.1M |
| 2026-06-30 | $183.32 | $185.45 | $182.70 | $185.23 | 6.5M |
| 2026-06-29 | $181.51 | $183.58 | $181.35 | $182.76 | 7.9M |
| 2026-06-26 | $182.64 | $183.07 | $180.91 | $181.20 | 8.9M |
| 2026-06-25 | $182.24 | $186.09 | $182.06 | $184.12 | 7.9M |
| 2026-06-24 | $179.07 | $181.89 | $178.34 | $180.21 | 7.1M |
| 2026-06-23 | $179.16 | $180.01 | $177.23 | $178.15 | 8.9M |
| 2026-06-22 | $180.78 | $182.28 | $180.69 | $181.80 | 6.7M |
| 2026-06-18 | $182.50 | $182.92 | $180.45 | $180.91 | 8.1M |
| 2026-06-17 | $179.97 | $182.33 | $179.13 | $179.60 | 11.1M |
| 2026-06-16 | $179.58 | $181.10 | $179.31 | $179.85 | 9.0M |
| 2026-06-15 | $178.80 | $179.98 | $178.51 | $178.68 | 7.5M |
| 2026-06-12 | $176.02 | $176.61 | $174.63 | $176.18 | 7.0M |
| 2026-06-11 | $171.28 | $175.68 | $170.99 | $175.15 | 11.0M |
| 2026-06-10 | $174.57 | $174.58 | $169.45 | $169.66 | 13.9M |
| 2026-06-09 | $174.37 | $176.59 | $171.73 | $175.60 | 9.5M |
| 2026-06-08 | $174.92 | $175.33 | $173.27 | $173.63 | 5.4M |
| 2026-06-05 | $175.61 | $176.37 | $173.48 | $174.18 | 8.9M |
| 2026-06-04 | $174.93 | $176.48 | $174.28 | $176.16 | 6.7M |
| 2026-06-03 | $173.73 | $176.10 | $173.55 | $174.05 | 6.9M |
| 2026-06-02 | $172.94 | $174.50 | $172.37 | $174.19 | 8.7M |
| 2026-06-01 | $171.59 | $172.86 | $170.39 | $172.40 | 8.2M |
| 2026-05-29 | $173.57 | $173.88 | $172.37 | $173.13 | 7.1M |
| 2026-05-28 | $173.49 | $174.71 | $172.06 | $173.80 | 8.7M |
| 2026-05-27 | $174.54 | $174.86 | $173.47 | $174.30 | 7.4M |
| 2026-05-26 | $173.19 | $174.78 | $172.87 | $174.30 | 6.8M |
| 2026-05-22 | $171.75 | $172.88 | $170.42 | $171.77 | 6.9M |
| 2026-05-21 | $169.81 | $171.30 | $168.91 | $170.53 | 8.5M |
| 2026-05-20 | $169.23 | $171.48 | $168.37 | $170.73 | 10.5M |
| 2026-05-19 | $169.63 | $170.18 | $168.11 | $168.74 | 7.5M |
| 2026-05-18 | $171.56 | $171.57 | $169.50 | $170.75 | 8.7M |
| 2026-05-15 | $172.80 | $172.80 | $170.93 | $171.40 | 7.8M |
| 2026-05-14 | $174.17 | $174.73 | $172.84 | $174.51 | 7.4M |
| 2026-05-13 | $174.24 | $174.61 | $172.52 | $173.62 | 6.1M |
| 2026-05-12 | $174.43 | $174.79 | $172.14 | $174.35 | 7.5M |
| 2026-05-11 | $173.24 | $175.55 | $172.88 | $175.04 | 6.3M |
| 2026-05-08 | $175.15 | $175.32 | $173.09 | $173.20 | 5.9M |
| 2026-05-07 | $177.44 | $177.72 | $173.43 | $174.00 | 10.6M |
| 2026-05-06 | $175.28 | $177.34 | $174.25 | $176.87 | 10.5M |
| 2026-05-05 | $172.15 | $173.06 | $171.20 | $172.41 | 6.2M |
| 2026-05-04 | $172.50 | $173.21 | $170.66 | $170.98 | 7.6M |
| 2026-05-01 | $175.23 | $175.43 | $172.94 | $172.96 | 6.8M |
| 2026-04-30 | $171.49 | $174.82 | $171.14 | $174.58 | 12.0M |
| 2026-04-29 | $171.25 | $171.71 | $169.23 | $169.93 | 9.1M |
| 2026-04-28 | $171.68 | $171.86 | $169.54 | $170.98 | 9.0M |
| 2026-04-27 | $172.51 | $173.51 | $171.52 | $172.51 | 6.7M |
| 2026-04-24 | $173.97 | $174.18 | $171.96 | $172.47 | 7.7M |
| 2026-04-23 | $171.83 | $174.79 | $171.60 | $174.07 | 14.4M |
| 2026-04-22 | $173.31 | $173.92 | $170.33 | $171.04 | 10.6M |
| 2026-04-21 | $173.53 | $174.69 | $170.93 | $171.44 | 8.8M |
| 2026-04-20 | $173.13 | $173.98 | $172.56 | $173.90 | 5.7M |
| 2026-04-17 | $172.24 | $175.13 | $172.14 | $173.51 | 9.5M |
| 2026-04-16 | $171.25 | $172.06 | $169.52 | $170.33 | 8.6M |
| 2026-04-15 | $173.11 | $173.15 | $170.08 | $171.18 | 13.5M |
| 2026-04-14 | $173.13 | $174.04 | $172.03 | $173.35 | 5.5M |
| 2026-04-13 | $170.99 | $172.78 | $170.61 | $172.73 | 6.8M |
| 2026-04-10 | $172.49 | $172.70 | $171.21 | $171.52 | 5.2M |
| 2026-04-09 | $169.88 | $173.16 | $169.80 | $172.19 | 8.2M |
| 2026-04-08 | $169.60 | $171.06 | $169.11 | $170.44 | 12.8M |
| 2026-04-07 | $163.65 | $164.68 | $162.80 | $164.28 | 10.1M |
| 2026-04-06 | $163.54 | $164.64 | $162.77 | $164.61 | 7.1M |
| 2026-04-02 | $161.72 | $165.74 | $161.14 | $163.77 | 11.1M |
| 2026-04-01 | $163.49 | $165.77 | $163.27 | $164.43 | 17.0M |
| 2026-03-31 | $158.70 | $162.24 | $158.05 | $161.73 | 15.9M |
| 2026-03-30 | $160.55 | $160.74 | $156.08 | $156.61 | 17.5M |
| 2026-03-27 | $160.59 | $161.29 | $158.85 | $159.20 | 13.9M |
| 2026-03-26 | $163.73 | $164.61 | $161.09 | $161.27 | 15.4M |
| 2026-03-25 | $165.86 | $166.32 | $164.32 | $165.10 | 12.2M |
| 2026-03-24 | $161.37 | $164.56 | $161.14 | $164.00 | 14.1M |
| 2026-03-23 | $164.10 | $166.18 | $163.02 | $163.05 | 18.5M |
| 2026-03-20 | $164.02 | $164.65 | $160.31 | $161.67 | 19.2M |
| 2026-03-19 | $163.46 | $164.99 | $162.25 | $164.06 | 18.0M |
| 2026-03-18 | $166.17 | $167.17 | $165.06 | $165.18 | 11.9M |
| 2026-03-17 | $167.22 | $167.56 | $165.05 | $166.50 | 12.8M |
| 2026-03-16 | $166.17 | $167.14 | $165.34 | $166.06 | 11.1M |
| 2026-03-13 | $166.29 | $166.82 | $163.73 | $164.65 | 15.8M |
| 2026-03-12 | $167.98 | $168.12 | $165.16 | $165.24 | 15.9M |
| 2026-03-11 | $169.73 | $170.32 | $168.37 | $169.49 | 14.3M |
| 2026-03-10 | $170.67 | $172.38 | $169.82 | $170.02 | 16.8M |
| 2026-03-09 | $168.14 | $171.40 | $166.17 | $170.94 | 19.5M |
| 2026-03-06 | $169.76 | $170.66 | $168.26 | $169.94 | 22.7M |
| 2026-03-05 | $174.81 | $175.24 | $170.21 | $172.06 | 21.3M |
| 2026-03-04 | $176.33 | $176.93 | $174.69 | $175.97 | 13.6M |
| 2026-03-03 | $176.02 | $176.19 | $172.67 | $175.44 | 20.5M |
| 2026-03-02 | $176.50 | $179.31 | $175.66 | $178.90 | 21.9M |
| 2026-02-27 | $175.37 | $177.23 | $175.03 | $177.14 | 9.7M |
| 2026-02-26 | $176.14 | $176.97 | $173.91 | $176.70 | 13.8M |
| 2026-02-25 | $177.56 | $177.76 | $174.44 | $175.60 | 11.8M |
| 2026-02-24 | $174.58 | $177.22 | $174.37 | $176.98 | 9.8M |
| 2026-02-23 | $176.41 | $176.92 | $174.35 | $174.83 | 10.6M |
| 2026-02-20 | $176.13 | $178.22 | $175.61 | $177.23 | 13.1M |
| 2026-02-19 | $175.06 | $176.94 | $174.75 | $176.34 | 13.4M |
| 2026-02-18 | $175.38 | $176.00 | $174.38 | $175.04 | 10.6M |
| 2026-02-17 | $173.92 | $175.97 | $173.40 | $175.08 | 13.8M |
| 2026-02-13 | $173.10 | $175.31 | $172.64 | $174.17 | 13.6M |
| 2026-02-12 | $175.78 | $177.76 | $172.45 | $172.75 | 18.2M |
| 2026-02-11 | $175.42 | $176.75 | $174.08 | $174.84 | 12.6M |
| 2026-02-10 | $173.71 | $174.85 | $173.43 | $173.91 | 8.8M |
| 2026-02-09 | $172.81 | $174.13 | $172.64 | $173.70 | 9.5M |
| 2026-02-06 | $169.89 | $173.39 | $169.81 | $173.18 | 12.0M |
| 2026-02-05 | $168.25 | $169.32 | $167.45 | $168.37 | 18.7M |
| 2026-02-04 | $169.98 | $170.77 | $167.85 | $169.39 | 21.3M |
| 2026-02-03 | $167.53 | $169.80 | $166.92 | $168.94 | 16.4M |
| 2026-02-02 | $165.22 | $167.62 | $165.06 | $167.53 | 11.5M |
| 2026-01-30 | $164.66 | $166.31 | $163.73 | $165.44 | 11.6M |
| 2026-01-29 | $165.25 | $166.91 | $164.05 | $165.86 | 16.3M |
| 2026-01-28 | $164.42 | $165.28 | $163.52 | $164.14 | 10.1M |
| 2026-01-27 | $164.66 | $165.38 | $163.71 | $165.06 | 9.4M |
| 2026-01-26 | $164.22 | $164.67 | $163.85 | $164.38 | 8.2M |
| 2026-01-23 | $165.50 | $165.82 | $163.71 | $164.22 | 11.7M |
| 2026-01-22 | $166.56 | $167.01 | $165.19 | $165.50 | 9.9M |
| 2026-01-21 | $164.38 | $167.01 | $164.17 | $166.36 | 14.1M |
| 2026-01-20 | $164.76 | $165.71 | $163.18 | $163.53 | 14.4M |