Skip to main content
Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
142.60
-0.71 (-0.50%)
At close: May 28, 2025, 4:00 PM
144.29
+1.69 (1.19%)
Pre-market: May 29, 2025, 4:23 AM EDT

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025143.53143.79142.40142.60142.60-0.50%8,998,481
May 27, 2025142.49143.43141.70143.31143.311.76%11,862,318
May 23, 2025139.69141.34139.63140.83140.83-0.33%8,233,228
May 22, 2025141.06142.16140.53141.29141.29-0.02%8,993,181
May 21, 2025142.98143.39141.11141.32141.32-1.69%9,600,479
May 20, 2025143.69144.46143.19143.75143.75-0.36%6,825,769
May 19, 2025142.39144.39142.39144.27144.270.34%5,459,238
May 16, 2025142.38143.78141.91143.78143.781.14%5,384,176
May 15, 2025141.00142.38140.80142.16142.161.11%5,761,914
May 14, 2025141.19141.42140.20140.60140.60-0.48%6,517,957
May 13, 2025140.75142.18140.59141.28141.280.70%9,795,222
May 12, 2025140.31140.35138.98140.30140.303.08%8,322,008
May 9, 2025136.27136.56135.20136.11136.110.08%4,541,551
May 8, 2025135.19137.35134.94136.00136.001.38%7,914,977
May 7, 2025133.87134.74133.42134.15134.150.51%5,304,684
May 6, 2025133.24134.23132.96133.47133.47-0.88%5,404,111
May 5, 2025133.76135.45133.67134.65134.650.05%4,523,354
May 2, 2025133.89135.11133.70134.58134.581.79%7,227,670
May 1, 2025131.78133.16131.25132.21132.210.75%9,338,739
Apr 30, 2025129.41131.59127.85131.22131.220.72%7,532,291
Apr 29, 2025129.05130.54128.94130.28130.280.65%5,040,622
Apr 28, 2025129.23130.30128.22129.44129.440.33%6,202,243
Apr 25, 2025128.71129.50128.10129.01129.01-0.01%5,826,880
Apr 24, 2025126.14129.26125.76129.02129.022.24%7,145,451
Apr 23, 2025128.03129.13125.82126.19126.191.25%9,718,348
Apr 22, 2025123.49125.18123.12124.63124.631.75%7,493,366
Apr 21, 2025124.09124.35121.14122.49122.49-2.24%9,083,486
Apr 17, 2025124.71126.49124.67125.30125.300.55%7,850,413
Apr 16, 2025125.74126.43123.64124.62124.62-1.37%8,043,549
Apr 15, 2025126.77127.81126.16126.35126.35-0.50%6,230,178
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