Skip to main content
Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
126.34
-0.64 (-0.50%)
At close: Apr 15, 2025, 4:00 PM
125.55
-0.79 (-0.63%)
After-hours: Apr 15, 2025, 6:00 PM EDT

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025126.75127.81126.37126.62--0.28%3,588,668
Apr 14, 2025127.19127.82125.92126.98126.981.04%8,060,912
Apr 11, 2025123.21126.32121.99125.67125.671.77%13,750,376
Apr 10, 2025124.46124.98119.91123.49123.49-2.58%26,233,976
Apr 9, 2025115.23127.55115.23126.76126.768.88%36,610,661
Apr 8, 2025121.04121.67114.64116.42116.42-0.83%21,272,378
Apr 7, 2025114.65121.80112.75117.39117.39-0.47%42,518,250
Apr 4, 2025122.25122.68117.79117.94117.94-6.29%28,516,353
Apr 3, 2025128.59129.71125.76125.85125.85-5.41%15,962,474
Apr 2, 2025130.31133.52130.26133.05133.050.94%6,397,961
Apr 1, 2025130.77132.09129.65131.81131.810.56%8,722,274
Mar 31, 2025129.14131.85128.42131.07131.070.71%9,650,165
Mar 28, 2025132.45132.80130.08130.15130.15-2.06%10,196,911
Mar 27, 2025133.56134.02132.27132.89132.89-0.53%8,413,976
Mar 26, 2025134.70135.38133.20133.60133.60-0.66%6,899,514
Mar 25, 2025134.56134.94133.84134.49134.490.15%5,337,191
Mar 24, 2025133.43134.52133.11134.29134.291.54%8,446,934
Mar 21, 2025131.81132.41130.98132.25131.85-0.53%10,036,541
Mar 20, 2025132.57133.94132.32132.96132.56-0.50%8,078,264
Mar 19, 2025132.31134.39132.15133.63133.231.33%8,274,853
Mar 18, 2025132.38132.58131.13131.88131.48-0.80%8,051,806
Mar 17, 2025130.94133.55130.80132.94132.541.38%6,918,327
Mar 14, 2025130.01131.38129.47131.13130.741.82%8,920,031
Mar 13, 2025129.80130.40128.27128.78128.39-1.02%10,596,970
Mar 12, 2025131.31131.49128.99130.11129.72-0.01%12,728,289
Mar 11, 2025131.85132.02129.42130.12129.73-1.54%13,177,113
Mar 10, 2025132.54134.08131.10132.15131.75-1.56%15,063,448
Mar 7, 2025131.95134.60131.53134.25133.851.17%17,504,512
Mar 6, 2025132.47133.60131.74132.70132.30-0.86%12,029,093
Mar 5, 2025132.24134.40132.10133.85133.451.58%12,117,571
Mar 4, 2025132.91134.00130.79131.77131.37-1.95%15,191,387
Mar 3, 2025137.12137.64133.67134.39133.99-1.42%12,682,993
Feb 28, 2025134.90136.46134.24136.33135.921.34%9,887,953
Feb 27, 2025135.31136.43134.35134.53134.13-0.35%9,624,632
Feb 26, 2025135.61136.36134.83135.00134.590.06%8,330,405
Feb 25, 2025134.24135.40133.49134.92134.520.51%9,898,767
Feb 24, 2025135.36135.60134.05134.23133.83-0.45%10,876,120
Feb 21, 2025138.00138.00134.31134.84134.44-2.19%14,561,321
Feb 20, 2025138.61138.63136.87137.86137.45-0.66%9,306,742
Feb 19, 2025138.29139.08138.07138.77138.350.10%9,454,236
Feb 18, 2025138.02138.89137.88138.63138.210.79%7,227,047
Feb 14, 2025138.08138.25137.39137.55137.14-0.25%5,800,023
Feb 13, 2025137.74138.25137.31137.89137.480.10%8,539,145
Feb 12, 2025136.63138.24136.41137.75137.34-0.62%7,694,533
Feb 11, 2025138.10138.68137.70138.61138.190.04%5,787,806
Feb 10, 2025138.22138.61137.63138.56138.140.90%5,446,353
Feb 7, 2025138.37138.55137.05137.33136.92-0.30%10,408,865
Feb 6, 2025137.39137.88136.79137.74137.330.45%7,368,336
Feb 5, 2025137.50137.74136.16137.12136.710.07%8,179,152
Feb 4, 2025137.11137.75136.72137.02136.610.03%7,577,294