Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XLI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 134.25 | 1.55 | 1.17% | 131.95 | 134.60 | 131.53 | 16,987,235 |
| Mar 06 2025 | 132.70 | -1.15 | -0.86% | 132.47 | 133.60 | 131.74 | 11,965,264 |
| Mar 05 2025 | 133.85 | 2.08 | 1.58% | 132.24 | 134.40 | 132.10 | 12,030,230 |
| Mar 04 2025 | 131.77 | -2.62 | -1.95% | 132.91 | 134.00 | 130.79 | 15,023,606 |
| Mar 03 2025 | 134.39 | -1.94 | -1.42% | 137.12 | 137.64 | 133.6708 | 12,342,482 |
| Feb 28 2025 | 136.33 | 1.80 | 1.34% | 134.90 | 136.455 | 134.24 | 9,431,727 |
| Feb 27 2025 | 134.53 | -0.47 | -0.35% | 135.31 | 136.43 | 134.35 | 9,536,632 |
| Feb 26 2025 | 135.00 | 0.08 | 0.06% | 135.61 | 136.36 | 134.825 | 8,217,364 |
| Feb 25 2025 | 134.92 | 0.69 | 0.51% | 134.24 | 135.40 | 133.49 | 10,314,623 |
| Feb 24 2025 | 134.23 | -0.61 | -0.45% | 135.36 | 135.60 | 134.05 | 10,583,062 |
| Feb 21 2025 | 134.84 | -3.02 | -2.19% | 138.00 | 138.00 | 134.31 | 13,957,974 |
| Feb 20 2025 | 137.86 | -0.91 | -0.66% | 138.61 | 138.63 | 136.8707 | 8,499,593 |
| Feb 19 2025 | 138.77 | 0.14 | 0.10% | 138.29 | 139.08 | 138.07 | 9,395,426 |
| Feb 18 2025 | 138.63 | 1.08 | 0.79% | 138.02 | 138.89 | 137.88 | 7,147,969 |
| Feb 14 2025 | 137.55 | -0.34 | -0.25% | 138.08 | 138.25 | 137.385 | 5,742,959 |
| Feb 13 2025 | 137.89 | 0.14 | 0.10% | 137.74 | 138.25 | 137.31 | 7,886,516 |
| Feb 12 2025 | 137.75 | -0.86 | -0.62% | 136.63 | 138.24 | 136.41 | 7,588,832 |
| Feb 11 2025 | 138.61 | 0.05 | 0.04% | 138.10 | 138.68 | 137.7003 | 5,718,083 |
| Feb 10 2025 | 138.56 | 1.23 | 0.90% | 138.22 | 138.61 | 137.63 | 5,357,026 |
| Feb 07 2025 | 137.33 | -0.41 | -0.30% | 138.37 | 138.545 | 137.05 | 9,315,874 |
| Feb 06 2025 | 137.74 | 0.62 | 0.45% | 137.39 | 137.88 | 136.79 | 7,237,039 |
| Feb 05 2025 | 137.12 | 0.10 | 0.07% | 137.50 | 137.74 | 136.155 | 8,125,744 |
| Feb 04 2025 | 137.02 | 0.04 | 0.03% | 137.11 | 137.75 | 136.72 | 7,447,395 |
| Feb 03 2025 | 136.98 | -1.37 | -0.99% | 135.93 | 137.97 | 135.33 | 12,360,794 |
| Jan 31 2025 | 138.35 | -0.98 | -0.70% | 139.29 | 139.74 | 138.19 | 10,144,762 |
| Jan 30 2025 | 139.33 | 1.54 | 1.12% | 137.59 | 139.585 | 137.59 | 7,954,887 |
| Jan 29 2025 | 137.79 | -0.47 | -0.34% | 138.35 | 139.23 | 137.71 | 9,030,667 |
| Jan 28 2025 | 138.26 | -0.92 | -0.66% | 139.51 | 139.62 | 137.85 | 8,654,945 |
| Jan 27 2025 | 139.18 | -1.89 | -1.34% | 138.93 | 139.51 | 138.495 | 10,458,935 |
| Jan 24 2025 | 141.07 | 0.82 | 0.58% | 141.60 | 141.645 | 140.79 | 6,411,571 |
| Jan 23 2025 | 140.25 | 0.00 | 0.00% | 140.25 | 140.25 | 140.25 | 0 |
| Jan 22 2025 | 140.25 | -0.33 | -0.23% | 141.02 | 141.14 | 140.185 | 6,596,946 |
| Jan 21 2025 | 140.58 | 2.83 | 2.05% | 138.96 | 140.58 | 138.96 | 11,863,129 |
| Jan 17 2025 | 137.75 | 0.82 | 0.60% | 137.81 | 138.265 | 137.2075 | 6,718,148 |
| Jan 16 2025 | 136.93 | 1.64 | 1.21% | 135.66 | 137.13 | 135.51 | 6,456,646 |
| Jan 15 2025 | 135.29 | 0.85 | 0.63% | 136.43 | 136.64 | 135.045 | 8,976,174 |
| Jan 14 2025 | 134.44 | 1.57 | 1.18% | 133.81 | 134.64 | 133.21 | 6,567,208 |
| Jan 13 2025 | 132.87 | 1.54 | 1.17% | 130.59 | 132.95 | 130.445 | 8,217,981 |
| Jan 10 2025 | 131.33 | -1.49 | -1.12% | 132.13 | 132.25 | 131.05 | 9,591,905 |
| Jan 08 2025 | 132.82 | 0.52 | 0.39% | 132.05 | 132.95 | 131.245 | 8,169,870 |
| Jan 07 2025 | 132.30 | -0.13 | -0.10% | 132.73 | 133.16 | 131.85 | 6,658,082 |
| Jan 06 2025 | 132.43 | -0.29 | -0.22% | 133.40 | 133.825 | 132.185 | 6,621,073 |
| Jan 03 2025 | 132.72 | 1.42 | 1.08% | 131.76 | 133.00 | 131.33 | 7,375,525 |
| Jan 02 2025 | 131.30 | -0.46 | -0.35% | 132.73 | 132.95 | 130.71 | 6,918,367 |
| Dec 31 2024 | 131.76 | -0.16 | -0.12% | 132.33 | 132.53 | 131.36 | 5,925,633 |
| Dec 30 2024 | 131.92 | -1.34 | -1.01% | 131.81 | 132.535 | 130.64 | 8,539,840 |
| Dec 27 2024 | 133.26 | -1.00 | -0.74% | 133.49 | 134.26 | 132.485 | 5,842,511 |
| Dec 26 2024 | 134.26 | 0.10 | 0.07% | 133.85 | 134.59 | 133.51 | 4,594,179 |
| Dec 24 2024 | 134.16 | 1.04 | 0.78% | 132.98 | 134.215 | 132.73 | 2,972,912 |
| Dec 23 2024 | 133.12 | -0.70 | -0.52% | 132.99 | 133.325 | 132.015 | 7,951,355 |
| Dec 20 2024 | 133.82 | 1.55 | 1.17% | 132.14 | 134.81 | 131.81 | 11,432,746 |
| Dec 19 2024 | 132.27 | -0.17 | -0.13% | 133.08 | 134.05 | 132.22 | 11,165,239 |
| Dec 18 2024 | 132.44 | -3.85 | -2.82% | 136.48 | 136.785 | 132.35 | 12,175,087 |
| Dec 17 2024 | 136.29 | -1.26 | -0.92% | 136.96 | 137.27 | 135.965 | 6,558,241 |
| Dec 16 2024 | 137.55 | 0.12 | 0.09% | 137.58 | 138.06 | 137.11 | 5,951,112 |
| Dec 13 2024 | 137.43 | -0.36 | -0.26% | 137.95 | 138.095 | 137.29 | 5,838,977 |
| Dec 12 2024 | 137.79 | -0.89 | -0.64% | 138.75 | 138.77 | 137.7243 | 5,779,277 |
| Dec 11 2024 | 138.68 | -0.32 | -0.23% | 139.72 | 139.93 | 138.62 | 5,847,479 |
| Dec 10 2024 | 139.00 | -0.34 | -0.24% | 139.17 | 139.52 | 138.19 | 6,015,688 |
| Dec 09 2024 | 139.34 | -1.22 | -0.87% | 140.59 | 140.75 | 139.265 | 7,068,294 |
