Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
154.14
-1.45 (-0.93%)
Oct 9, 2025, 11:11 AM EDT - Market open
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 155.75 | 155.94 | 154.23 | 154.18 | - | -0.91% | 2,824,135 |
| Oct 8, 2025 | 154.64 | 155.82 | 153.96 | 155.59 | 155.59 | 0.87% | 9,686,222 |
| Oct 7, 2025 | 155.36 | 155.77 | 153.90 | 154.25 | 154.25 | -0.57% | 11,204,266 |
| Oct 6, 2025 | 154.91 | 155.44 | 154.17 | 155.13 | 155.13 | 0.47% | 6,861,252 |
| Oct 3, 2025 | 154.41 | 155.41 | 153.94 | 154.41 | 154.41 | 0.14% | 7,430,003 |
| Oct 2, 2025 | 153.96 | 154.80 | 153.28 | 154.20 | 154.20 | 0.26% | 8,495,439 |
| Oct 1, 2025 | 153.48 | 154.11 | 153.11 | 153.80 | 153.80 | -0.28% | 8,753,542 |
| Sep 30, 2025 | 152.87 | 154.38 | 152.84 | 154.23 | 154.23 | 0.77% | 8,211,339 |
| Sep 29, 2025 | 153.77 | 153.92 | 152.53 | 153.05 | 153.05 | 0.31% | 7,177,672 |
| Sep 26, 2025 | 152.06 | 153.21 | 152.02 | 152.58 | 152.58 | 0.90% | 6,958,954 |
| Sep 25, 2025 | 151.74 | 151.77 | 150.62 | 151.22 | 151.22 | -0.68% | 7,145,773 |
| Sep 24, 2025 | 153.37 | 153.70 | 152.22 | 152.25 | 152.25 | -0.52% | 5,938,429 |
| Sep 23, 2025 | 153.35 | 154.26 | 152.43 | 153.04 | 153.04 | 0.03% | 8,589,315 |
| Sep 22, 2025 | 152.00 | 153.24 | 151.69 | 153.00 | 153.00 | -0.08% | 5,688,612 |
| Sep 19, 2025 | 153.25 | 153.46 | 151.91 | 153.12 | 152.49 | 0.24% | 8,778,274 |
| Sep 18, 2025 | 151.51 | 153.11 | 151.19 | 152.75 | 152.12 | 1.07% | 13,071,962 |
| Sep 17, 2025 | 151.89 | 152.70 | 150.15 | 151.14 | 150.52 | -0.45% | 12,549,537 |
| Sep 16, 2025 | 152.51 | 152.68 | 151.34 | 151.83 | 151.21 | -0.30% | 10,336,393 |
| Sep 15, 2025 | 151.93 | 152.68 | 151.70 | 152.28 | 151.66 | 0.46% | 9,412,942 |
| Sep 12, 2025 | 152.48 | 152.84 | 151.49 | 151.58 | 150.96 | -0.80% | 8,907,506 |
| Sep 11, 2025 | 151.44 | 153.27 | 151.22 | 152.80 | 152.17 | 0.95% | 17,820,576 |
| Sep 10, 2025 | 150.50 | 151.84 | 150.47 | 151.36 | 150.74 | 0.74% | 16,515,040 |
| Sep 9, 2025 | 151.00 | 151.01 | 149.33 | 150.25 | 149.63 | -0.67% | 12,179,379 |
| Sep 8, 2025 | 151.13 | 151.54 | 150.11 | 151.27 | 150.65 | 0.23% | 11,647,484 |
| Sep 5, 2025 | 151.75 | 152.08 | 149.40 | 150.93 | 150.31 | -0.37% | 16,780,980 |
| Sep 4, 2025 | 150.08 | 151.52 | 149.68 | 151.49 | 150.87 | 1.13% | 10,148,910 |
| Sep 3, 2025 | 150.52 | 150.62 | 149.10 | 149.80 | 149.19 | -0.50% | 11,496,248 |
| Sep 2, 2025 | 150.42 | 150.72 | 149.61 | 150.56 | 149.94 | -0.95% | 9,798,684 |
| Aug 29, 2025 | 153.19 | 153.31 | 151.41 | 152.01 | 151.39 | -0.92% | 8,806,439 |
| Aug 28, 2025 | 153.65 | 153.75 | 152.84 | 153.42 | 152.79 | 0.18% | 7,166,861 |
| Aug 27, 2025 | 153.10 | 153.40 | 152.85 | 153.15 | 152.52 | -0.01% | 5,876,411 |
| Aug 26, 2025 | 151.67 | 153.32 | 151.61 | 153.17 | 152.54 | 1.03% | 6,927,530 |
| Aug 25, 2025 | 152.88 | 153.39 | 151.59 | 151.61 | 150.99 | -1.00% | 6,869,066 |
| Aug 22, 2025 | 151.50 | 154.20 | 151.45 | 153.14 | 152.51 | 1.63% | 9,299,106 |
| Aug 21, 2025 | 151.00 | 151.39 | 150.42 | 150.68 | 150.06 | -0.36% | 7,679,830 |
| Aug 20, 2025 | 151.20 | 151.58 | 150.27 | 151.22 | 150.60 | -0.09% | 9,549,574 |
| Aug 19, 2025 | 151.20 | 152.30 | 150.75 | 151.36 | 150.74 | 0.22% | 9,035,363 |
| Aug 18, 2025 | 150.45 | 151.19 | 150.30 | 151.03 | 150.41 | 0.39% | 7,342,153 |
| Aug 15, 2025 | 150.98 | 151.26 | 150.33 | 150.44 | 149.82 | -0.46% | 8,795,989 |
| Aug 14, 2025 | 151.45 | 151.90 | 150.85 | 151.13 | 150.51 | -0.89% | 9,516,399 |
| Aug 13, 2025 | 152.33 | 152.57 | 150.74 | 152.48 | 151.86 | 0.38% | 12,787,183 |
| Aug 12, 2025 | 150.97 | 151.96 | 150.68 | 151.90 | 151.28 | 1.04% | 9,518,325 |
| Aug 11, 2025 | 150.85 | 150.94 | 149.98 | 150.34 | 149.72 | -0.32% | 9,643,517 |
| Aug 8, 2025 | 151.15 | 151.79 | 150.44 | 150.83 | 150.21 | 0.08% | 9,124,955 |
| Aug 7, 2025 | 151.78 | 151.84 | 149.79 | 150.71 | 150.09 | -0.15% | 11,095,074 |
| Aug 6, 2025 | 150.95 | 151.25 | 149.81 | 150.93 | 150.31 | 0.08% | 10,736,769 |
| Aug 5, 2025 | 150.89 | 151.60 | 149.78 | 150.81 | 150.19 | -0.21% | 12,724,813 |
| Aug 4, 2025 | 150.26 | 151.27 | 150.12 | 151.12 | 150.50 | 0.92% | 11,355,636 |
| Aug 1, 2025 | 149.95 | 150.35 | 148.13 | 149.74 | 149.13 | -1.49% | 19,191,996 |
| Jul 31, 2025 | 151.51 | 153.07 | 151.51 | 152.01 | 151.39 | 0.01% | 16,520,525 |