XLI weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.73 |
| 2017 | 0.24 |
| 2017 | 0.89 |
| 2017 | 1.77 |
| 2017 | -0.86 |
| 2017 | 1.81 |
| 2017 | 1.38 |
| 2017 | -0.15 |
| 2017 | 0.56 |
| 2017 | -0.24 |
| 2017 | -0.14 |
| 2017 | -1.84 |
| 2017 | 1.8 |
| 2017 | 0.06 |
| 2017 | -1.76 |
| 2017 | 1.85 |
| 2017 | 0.05 |
| 2017 | 0.66 |
| 2017 |
In the last 52 weeks, XLI increased in 31 and decreased in 21. The average return for this period was +0.33%, while the median return was +0.40%. Maximum gain was +9.61% on 2025-04-11 and maximum loss was -8.67% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, XLI increased in 31 and decreased in 21. The average return for this period was +0.33%, while the median return was +0.40%. Maximum gain was +9.61% on 2025-04-11 and maximum loss was -8.67% on 2025-04-04.
In the last 52 weeks, XLI increased in 31 and decreased in 21. The average return for this period was +0.33%, while the median return was +0.40%. Maximum gain was +9.61% on 2025-04-11 and maximum loss was -8.67% on 2025-04-04.
| 2025-12-26 | 156.1 | 157.2 | +0.7% |
| 2025-12-19 | 157.6 | 155.9 | -1.1% |
| 2025-12-12 | 154.8 | 156.7 | +1.3% |
| 2025-12-05 | 152.5 | 154.6 | +1.3% |
| 2025-11-28 | 149.8 | 153.7 | +2.6% |
| 2025-11-21 | 152.0 | 149.6 | -1.6% |
| 2025-11-14 | 154.0 | 152.0 | -1.3% |
| 2025-11-07 | 155.1 | 153.3 | -1.1% |
| 2025-10-31 | 156.0 | 155.1 | -0.6% |
| 2025-10-24 | 152.5 | 154.9 | +1.6% |
| 2025-10-17 | 151.0 | 151.7 | +0.5% |
| 2025-10-10 | 154.9 | 149.9 | -3.2% |
| 2025-10-03 | 153.8 | 154.4 | +0.4% |
| 2025-09-26 | 152.0 | 152.6 | +0.4% |
| 2025-09-19 | 151.9 | 153.1 | +0.8% |
| 2025-09-12 | 151.1 | 151.6 | +0.3% |
| 2025-09-05 | 150.4 | 150.9 | +0.3% |
| 2025-08-29 | 152.9 | 152.0 | -0.6% |
| 2025-08-22 | 150.5 | 153.1 | +1.8% |
| 2025-08-15 | 150.9 | 150.4 | -0.3% |
| 2025-08-08 | 150.3 | 150.8 | +0.4% |
| 2025-08-01 | 155.1 | 149.7 | -3.4% |
| 2025-07-25 | 151.9 | 155.0 | +2.0% |
| 2025-07-18 | 150.2 | 151.5 | +0.8% |
| 2025-07-11 | 149.4 | 150.2 | +0.5% |
| 2025-07-03 | 147.1 | 149.4 | +1.6% |
| 2025-06-27 | 142.2 | 146.8 | +3.2% |
| 2025-06-20 | 143.5 | 142.4 | -0.8% |
| 2025-06-13 | 145.3 | 142.7 | -1.8% |
| 2025-06-06 | 142.6 | 144.9 | +1.6% |
| -0.9 |
| 2017 | -0.21 |
| 2017 | 1.13 |
| 2017 | 1.47 |
| 2017 | -0.32 |
| 2017 | 0.9 |
| 2017 | -1.46 |
| 2017 | -0.15 |
| 2017 | 0.35 |
| 2017 | 1.2 |
| 2017 | -0.86 |
| 2017 | -0.45 |
| 2017 | 0.23 |
| 2017 | -1.41 |
| 2017 | -1.7 |
| 2017 | 0.42 |
| 2017 | 1.29 |
| 2017 | -0.1 |
| 2017 | 1.25 |
| 2017 | 1.74 |
| 2017 | 0.24 |
| 2017 | 1.37 |
| 2017 | 0.13 |
| 2017 | 1.16 |
| 2017 | -0.86 |
| 2017 | -0.5 |
| 2017 | -1.14 |
| 2017 | -0.48 |
| 2017 | 1.19 |
| 2017 | 2.79 |
| 2017 | 0.44 |
| 2017 | -0.31 |
| 2017 | 0.65 |
| 2017 | 0.24 |
| 2018 | 2.24 |
| 2018 | 3.18 |
| 2018 | -0.97 |
| 2018 | 1.5 |
| 2018 | -3.14 |
| 2018 | -4.35 |
| 2018 | 3.87 |
| 2018 | 0.97 |
| 2018 | -3.74 |
| 2018 | 5.08 |
| 2018 | -2.55 |
| 2018 | -4.74 |
| 2018 | 0.46 |
| 2018 | -1.76 |
| 2018 | 1.11 |
| 2018 | 1.44 |
| 2018 | -3.56 |
| 2018 | -1.54 |
| 2018 | 3.05 |
| 2018 | 0.59 |
| 2018 | -0.54 |
| 2018 | 0.27 |
| 2018 | 1.23 |
| 2018 | -1.74 |
| 2018 | -2.6 |
| 2018 | -0.57 |
| 2018 | 1.53 |
| 2018 | 1.75 |
| 2018 | 0.74 |
| 2018 | 2.36 |
| 2018 | -0.34 |
| 2018 | -0.98 |
| 2018 | 1.19 |
| 2018 | 0.37 |
| 2018 | 0 |
| 2018 | 1.02 |
| 2018 | 1.51 |
| 2018 | 1.23 |
| 2018 | -1.38 |
| 2018 | -0.54 |
| 2018 | -6.34 |
| 2018 | -0.91 |
| 2018 | -5.72 |
| 2018 | 1.33 |
| 2018 | 1.91 |
| 2018 | -0.53 |
| 2018 | -2.98 |
| 2018 | 3.23 |
| 2018 | -7.96 |
| 2018 | -1.34 |
| 2018 | -6.92 |
| 2018 | 3.41 |
| 2019 | 1.56 |
| 2019 | 3.75 |
| 2019 | 4.19 |
| 2019 | 0.69 |
| 2019 | 4.07 |
| 2019 | 1.51 |
| 2019 | 3.29 |
| 2019 | 0.99 |
| 2019 | -0.77 |
| 2019 | -3.26 |
| 2019 | 1.07 |
| 2019 | -1.26 |
| 2019 | 2.82 |
| 2019 | 1.7 |
| 2019 | 1.11 |
| 2019 | 1.48 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 181.52 | 182.18 | 179.81 | 180.37 | — |
| 2026-07-10 | 181.15 | 182.58 | 180.19 | 181.92 | — |
| 2026-07-09 | 182.43 | 182.75 | 180.73 | 181.11 | — |
| 2026-07-08 | 180.76 | 181.89 | 179.08 | 180.42 | — |
| 2026-07-07 | 184.54 | 184.92 | 180.66 | 182.38 | — |
| 2026-07-06 | 184.7 | 186.45 | 184.7 | 185.56 | — |
| 2026-07-02 | 184.71 | 185.48 | 181.91 | 183.91 | — |
| 2026-07-01 | 184.37 | 185.64 | 182.72 | 183.36 | — |
| 2026-06-30 | 183.32 | 185.42 | 182.7 | 185.23 | — |
| 2026-06-29 | 181.51 | 183.57 | 181.36 | 182.76 | — |
| 2026-06-26 | 182.64 | 183.05 | 180.92 | 181.2 | — |
| 2026-06-25 | 182.24 | 186.09 | 182.05 | 184.12 | — |
| 2026-06-24 | 179.07 | 181.89 | 178.34 | 180.21 | — |
| 2026-06-23 | 179.16 | 180.01 | 177.25 | 178.15 | — |
| 2026-06-22 | 180.78 | 182.28 | 180.69 | 181.8 | — |
| 2026-06-18 | 182.5 | 182.9 | 180.45 | 180.91 | — |
| 2026-06-17 | 179.97 | 182.33 | 179.13 | 179.6 | — |
| 2026-06-16 | 179.58 | 181.09 | 179.31 | 179.85 | — |
| 2026-06-15 | 178.8 | 179.98 | 178.51 | 178.68 | — |
| 2026-06-12 | 176.02 | 176.61 | 174.65 | 176.18 | — |
| 2026-06-11 | 171.28 | 175.68 | 170.99 | 175.15 | — |
| 2026-06-10 | 174.57 | 174.57 | 169.45 | 169.66 | — |
| 2026-06-09 | 174.37 | 176.58 | 171.73 | 175.6 | — |
| 2026-06-05 | 175.61 | 176.37 | 173.48 | 174.18 | — |
| 2026-06-04 | 174.93 | 176.45 | 174.28 | 176.16 | — |
| 2026-06-03 | 173.73 | 176.09 | 173.55 | 174.05 | — |
| 2026-06-02 | 172.94 | 174.49 | 172.38 | 174.19 | — |
| 2026-06-01 | 171.59 | 172.86 | 170.39 | 172.4 | — |
| 2026-05-29 | 173.57 | 173.88 | 172.37 | 173.13 | — |
| 2026-05-28 | 173.49 | 174.71 | 172.05 | 173.8 | — |
| 2026-05-27 | 174.54 | 174.86 | 173.47 | 174.3 | — |
| 2026-05-22 | 171.75 | 172.88 | 170.42 | 171.77 | — |
| 2026-05-21 | 169.81 | 171.3 | 168.91 | 170.53 | — |
| 2026-05-20 | 169.23 | 171.48 | 168.37 | 170.73 | — |
| 2026-05-19 | 169.63 | 170.17 | 168.11 | 168.74 | — |
| 2026-05-18 | 171.56 | 171.57 | 169.5 | 170.75 | — |
| 2026-05-15 | 172.8 | 172.73 | 170.93 | 171.4 | — |
| 2026-05-14 | 174.17 | 174.69 | 172.84 | 174.51 | — |
| 2026-05-13 | 174.24 | 174.57 | 172.52 | 173.62 | — |
| 2026-05-12 | 174.43 | 174.79 | 172.14 | 174.35 | — |
| 2026-05-11 | 173.24 | 175.55 | 172.9 | 175.04 | — |
| 2026-05-08 | 175.15 | 175.32 | 173.09 | 173.2 | — |
| 2026-05-07 | 177.44 | 177.72 | 173.44 | 174 | — |
| 2026-05-06 | 175.28 | 177.34 | 174.26 | 176.87 | — |
| 2026-05-05 | 172.15 | 173.05 | 171.23 | 172.41 | — |
| 2026-05-04 | 172.5 | 173.21 | 170.68 | 170.98 | — |
| 2026-05-01 | 175.23 | 175.43 | 172.94 | 172.96 | — |
| 2026-04-30 | 171.49 | 174.82 | 171.29 | 174.58 | — |
| 2026-04-29 | 171.25 | 171.71 | 169.23 | 169.93 | — |
| 2026-04-28 | 171.68 | 171.86 | 169.54 | 170.98 | — |
| 2026-04-27 | 172.51 | 173.51 | 171.54 | 172.51 | — |
| 2026-04-24 | 173.97 | 174.18 | 171.96 | 172.47 | — |
| 2026-04-23 | 171.83 | 174.79 | 171.6 | 174.07 | — |
| 2026-04-22 | 173.31 | 173.92 | 170.33 | 171.04 | — |
| 2026-04-21 | 173.53 | 174.67 | 170.93 | 171.44 | — |
| 2026-04-20 | 173.13 | 173.97 | 172.56 | 173.9 | — |
| 2026-04-17 | 172.24 | 175.13 | 172.18 | 173.51 | — |
| 2026-04-16 | 171.25 | 172.06 | 169.52 | 170.33 | — |
| 2026-04-15 | 173.11 | 173.15 | 170.08 | 171.18 | — |
| 2026-04-14 | 173.13 | 174.03 | 172.03 | 173.35 | — |
| 2026-04-13 | 170.99 | 172.78 | 170.61 | 172.73 | — |
| 2026-04-10 | 172.49 | 172.7 | 171.21 | 171.52 | — |
| 2026-04-09 | 169.88 | 173.16 | 169.85 | 172.19 | — |
| 2026-04-08 | 169.6 | 171.05 | 169.11 | 170.44 | — |
| 2026-04-07 | 163.65 | 164.68 | 162.8 | 164.28 | — |
| 2026-04-06 | 163.54 | 164.63 | 162.77 | 164.61 | — |
| 2026-04-02 | 161.72 | 165.74 | 161.14 | 163.77 | — |
| 2026-04-01 | 163.49 | 165.76 | 163.27 | 164.43 | — |
| 2026-03-31 | 158.7 | 162.24 | 158.05 | 161.73 | — |
| 2026-03-30 | 160.55 | 160.74 | 156.08 | 156.61 | — |
| 2026-03-27 | 160.59 | 161.29 | 158.85 | 159.2 | — |
| 2026-03-26 | 163.73 | 164.6 | 161.09 | 161.27 | — |
| 2026-03-25 | 165.86 | 166.32 | 164.32 | 165.1 | — |
| 2026-03-24 | 161.37 | 164.55 | 161.14 | 164 | — |
| 2026-03-23 | 164.1 | 166.16 | 163.02 | 163.05 | — |
| 2026-03-20 | 164.02 | 164.65 | 160.32 | 161.67 | — |
| 2026-03-19 | 163.46 | 164.98 | 162.26 | 164.06 | — |
| 2026-03-18 | 166.17 | 167.17 | 165.07 | 165.18 | — |
| 2026-03-17 | 167.22 | 167.55 | 165.05 | 166.5 | — |
| 2026-03-16 | 166.17 | 167.14 | 165.34 | 166.06 | — |
| 2026-03-13 | 166.29 | 166.82 | 163.74 | 164.65 | — |
| 2026-03-12 | 167.98 | 168.12 | 165.16 | 165.24 | — |
| 2026-03-11 | 169.73 | 170.32 | 168.37 | 169.49 | — |
| 2026-03-10 | 170.67 | 172.38 | 169.82 | 170.02 | — |
| 2026-03-09 | 168.14 | 171.4 | 166.17 | 170.94 | — |
| 2026-03-06 | 169.76 | 170.66 | 168.26 | 169.94 | — |
| 2026-03-05 | 174.81 | 175.24 | 170.21 | 172.06 | — |
| 2026-03-04 | 176.33 | 176.93 | 174.69 | 175.97 | — |
| 2026-03-03 | 176.02 | 176.19 | 172.67 | 175.44 | — |
| 2026-03-02 | 176.5 | 179.31 | 175.66 | 178.9 | — |
| 2026-02-27 | 175.37 | 177.23 | 175.03 | 177.14 | — |
| 2026-02-26 | 176.14 | 176.97 | 173.91 | 176.7 | — |
| 2026-02-25 | 177.56 | 177.76 | 174.44 | 175.6 | — |
| 2026-02-25 | 177.56 | 177.76 | 174.44 | 175.6 | — |
| 2026-02-25 | 177.56 | 177.76 | 174.44 | 175.6 | — |
| 2026-02-24 | 174.58 | 177.22 | 174.37 | 176.98 | — |
| 2026-02-23 | 176.41 | 176.92 | 174.35 | 174.83 | — |
| 2026-02-20 | 176.13 | 178.22 | 175.61 | 177.23 | — |
| 2026-02-19 | 175.06 | 176.94 | 174.75 | 176.34 | — |
| 2026-02-18 | 175.38 | 176 | 174.38 | 175.04 | — |
| 2026-02-17 | 173.92 | 175.97 | 173.4 | 175.08 | — |
| 2026-02-13 | 173.1 | 175.31 | 172.64 | 174.17 | — |
| 2026-02-12 | 175.78 | 177.76 | 172.45 | 172.75 | — |
| 2026-02-11 | 175.42 | 176.75 | 174.08 | 174.84 | — |
| 2026-02-10 | 173.71 | 174.85 | 173.43 | 173.91 | — |
| 2026-02-09 | 172.81 | 174.13 | 172.64 | 173.7 | — |
| 2026-02-06 | 169.89 | 173.39 | 169.81 | 173.18 | — |
| 2026-02-05 | 168.25 | 169.32 | 167.45 | 168.37 | — |
| 2026-02-04 | 169.98 | 170.77 | 167.85 | 169.39 | — |
| 2026-02-03 | 167.53 | 169.8 | 166.92 | 168.94 | — |
| 2026-02-02 | 165.22 | 167.62 | 165.06 | 167.53 | — |
| 2026-01-30 | 164.66 | 166.31 | 163.73 | 165.44 | — |
| 2026-01-29 | 165.25 | 166.91 | 164.05 | 165.86 | — |
| 2026-01-28 | 164.42 | 165.28 | 163.52 | 164.14 | — |
| 2026-01-27 | 164.66 | 165.38 | 163.71 | 165.06 | — |
| 2026-01-26 | 164.22 | 164.67 | 163.85 | 164.38 | — |
| 2026-01-23 | 165.5 | 165.82 | 163.71 | 164.22 | — |
| 2026-01-22 | 166.56 | 167.01 | 165.19 | 165.5 | — |
| 2026-01-21 | 164.38 | 167.01 | 164.17 | 166.36 | — |
| 2026-01-20 | 164.76 | 165.71 | 163.18 | 163.53 | — |