XLI

Exchangesession close: 166.93USD / shareMarket closedlast close 30 Sepsession change: -1.30%

XLI

XLI on the exchangesession close: 166.93session change: -1.30%Market closedlast close 30 Sep

reading

Price

XLI daily, exchange

Bar: 2026-09-30
O: 169.65
H: 169.65
L: 166.93
C: 166.93
VWAP: 167.95
Vol: 565.1K shares
Trades: 7.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 169.65
Session low: session low: 166.93
Exchange volume: exchange volume: 94.3M USD
5 session change: five session change: -1.86%

The session

2026-09-30

Last: exchange price: 166.93 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.30%
Previous close: previous close: 169.13 USD
Last regular print: last regular print on the exchange: 166.93 USD19:59:59 UTC
Volume: exchange volume in shares: 565,061shares, 94.3M at the close
Trades: exchange trade count in the session: 7,562prints, 6,925 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 166.93 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: -1.30%
Previous close: previous close: 169.13 USD
Last regular print: last regular print on the exchange: 166.93 USD19:59:59 UTC
Volume: exchange volume in shares: 565,061shares, 94.3M at the close
Trades: exchange trade count in the session: 7,562prints, 6,925 the session before

Alpaca, readlast close 30 Sep

Price

XLI daily closes

170.00175.00180.00185.00

Session: 2026-09-30
Open: 169.65
High: 169.65
Low: 166.93
Close: 166.93
Volume: 565,061

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	179.68	182.95	179.43	181.96	793098
2026-07-24	182.27	183.82	181.74	182.63	441547
2026-07-27	183.515	184.4	180.9	183.18	432937
2026-07-28	182.76	182.905	181.44	182.51	486295
2026-07-29	181.305	181.305	176.37	176.61	604030
2026-07-30	179.095	179.095	176.01	178.35	392065
2026-07-31	180.675	180.675	177.89	179.75	371860
2026-08-03	180.47	183.345	180.205	183.11	582010
2026-08-04	185.57	186.86	183.29	186.34	835470
2026-08-05	186.495	188.18	186.03	186.32	417799
2026-08-06	186.72	187.4	184.52	184.8	200906
2026-08-07	185.25	185.78	183.99	185.16	484812
2026-08-10	185.63	185.72	184.39	184.63	198074
2026-08-11	185.17	187.25	185.17	185.71	302506
2026-08-12	187.205	187.39	185.18	185.89	280712
2026-08-13	186.53	186.58	184.76	185.8	392176
2026-08-14	186.345	186.88	185.68	186.52	233278
2026-08-17	186.47	187.39	186.195	186.29	276874
2026-08-18	185.505	185.575	183.51	183.51	337229
2026-08-19	184.23	184.23	181.74	181.94	385185
2026-08-20	181.09	182.02	179.555	179.75	505779
2026-08-21	181.11	181.13	179.81	180.23	251902
2026-08-24	180.125	180.3	178.36	179	259244
2026-08-25	180.84	180.88	178.16	178.4	323854
2026-08-26	178.975	180.9	178.975	180.35	484883
2026-08-27	180.35	180.37	178.22	178.83	304298
2026-08-28	179.445	179.47	176.65	177.095	561328
2026-08-31	176.18	176.255	174.77	175.1	351872
2026-09-01	174.33	175.405	172.155	172.75	477029
2026-09-02	173.215	173.28	171.625	172.78	487878
2026-09-03	173.76	174.54	172.025	174.54	374983
2026-09-04	174.265	175.775	174.105	175.24	387092
2026-09-08	175.135	175.675	174.3	174.42	335737
2026-09-09	173.535	174.14	171.72	171.8	310629
2026-09-10	171.07	171.68	170	170.52	544372
2026-09-11	172.485	172.91	171.87	172.37	297589
2026-09-14	168.8	170.12	168.4	169.95	465631
2026-09-15	170.59	170.97	168.45	168.86	418270
2026-09-16	169.66	170.66	167.51	168.68	566633
2026-09-17	171.435	171.44	168.68	169.01	404481
2026-09-18	169.09	169.92	168.49	169.74	538295
2026-09-21	170.31	170.685	168.58	169.96	647099
2026-09-22	170.325	170.57	169.13	170.29	567843
2026-09-23	169.655	171.12	169.61	170.1	668127
2026-09-24	168.71	170.04	168.25	168.87	637333
2026-09-25	169.605	171.02	169.055	170.44	448515
2026-09-28	169.235	169.93	167.94	168.74	642160
2026-09-29	169.105	170.45	168.255	169.13	454107
2026-09-30	169.645	169.645	166.93	166.93	565061

Open the chart