State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
171.58
+1.48 (0.87%)
At close: Oct 6, 2026, 4:00 PM EDT
171.96
+0.38 (0.22%)
After-hours: Oct 6, 2026, 6:55 PM EDT
XLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 170.70 | 172.34 | 170.26 | 171.58 | 171.58 | 0.87% | 5,845,810 |
| Oct 5, 2026 | 169.64 | 170.83 | 168.15 | 170.10 | 170.10 | 0.09% | 6,216,162 |
| Oct 2, 2026 | 170.20 | 171.00 | 168.81 | 169.95 | 169.95 | 0.78% | 6,115,266 |
| Oct 1, 2026 | 167.14 | 169.01 | 166.18 | 168.64 | 168.64 | 0.99% | 9,314,728 |
| Sep 30, 2026 | 169.57 | 169.79 | 166.93 | 166.98 | 166.98 | -1.27% | 7,491,202 |
| Sep 29, 2026 | 169.12 | 170.48 | 168.25 | 169.13 | 169.13 | 0.21% | 6,577,068 |
| Sep 28, 2026 | 169.36 | 169.94 | 167.94 | 168.78 | 168.78 | -0.97% | 7,721,138 |
| Sep 25, 2026 | 169.53 | 171.03 | 169.03 | 170.43 | 170.43 | 0.95% | 7,280,522 |
| Sep 24, 2026 | 168.75 | 170.05 | 168.25 | 168.83 | 168.83 | -0.75% | 8,519,509 |
| Sep 23, 2026 | 169.71 | 171.13 | 169.58 | 170.10 | 170.10 | -0.10% | 7,995,616 |
| Sep 22, 2026 | 170.68 | 170.71 | 169.13 | 170.27 | 170.27 | 0.17% | 7,147,580 |
| Sep 21, 2026 | 170.36 | 170.69 | 168.56 | 169.98 | 169.98 | 0.40% | 8,548,981 |
| Sep 18, 2026 | 169.00 | 169.92 | 168.48 | 169.75 | 169.30 | 0.44% | 8,563,436 |
| Sep 17, 2026 | 171.51 | 171.51 | 168.66 | 169.01 | 168.56 | 0.18% | 5,851,448 |
| Sep 16, 2026 | 169.61 | 170.68 | 167.49 | 168.71 | 168.26 | -0.08% | 8,915,209 |
| Sep 15, 2026 | 170.47 | 171.03 | 168.42 | 168.85 | 168.40 | -0.64% | 8,890,427 |
| Sep 14, 2026 | 168.67 | 170.14 | 168.34 | 169.93 | 169.47 | -1.42% | 7,360,025 |
| Sep 11, 2026 | 172.45 | 172.92 | 171.87 | 172.37 | 171.91 | 1.07% | 5,577,302 |
| Sep 10, 2026 | 170.83 | 171.68 | 170.00 | 170.55 | 170.09 | -0.72% | 7,830,393 |
| Sep 9, 2026 | 173.53 | 174.16 | 171.71 | 171.79 | 171.33 | -1.51% | 6,411,912 |
| Sep 8, 2026 | 175.14 | 175.71 | 174.27 | 174.42 | 173.95 | -0.48% | 6,225,467 |
| Sep 4, 2026 | 174.34 | 175.78 | 174.10 | 175.27 | 174.80 | 0.41% | 5,841,947 |
| Sep 3, 2026 | 173.76 | 174.56 | 172.02 | 174.56 | 174.09 | 1.03% | 8,340,646 |
| Sep 2, 2026 | 173.34 | 173.34 | 171.62 | 172.78 | 172.32 | 0.03% | 10,831,020 |
| Sep 1, 2026 | 174.34 | 175.44 | 172.15 | 172.73 | 172.27 | -1.37% | 9,143,082 |
| Aug 31, 2026 | 176.09 | 176.26 | 174.73 | 175.13 | 174.66 | -1.13% | 7,362,271 |
| Aug 28, 2026 | 179.44 | 179.52 | 176.65 | 177.14 | 176.67 | -0.93% | 8,235,619 |
| Aug 27, 2026 | 180.47 | 180.49 | 178.18 | 178.80 | 178.32 | -0.85% | 5,464,909 |
| Aug 26, 2026 | 178.90 | 180.90 | 178.90 | 180.34 | 179.86 | 1.09% | 8,142,608 |
| Aug 25, 2026 | 180.76 | 180.96 | 178.16 | 178.40 | 177.92 | -0.34% | 6,567,070 |
| Aug 24, 2026 | 180.09 | 180.30 | 178.36 | 179.00 | 178.52 | -0.69% | 5,242,909 |
| Aug 21, 2026 | 180.95 | 181.24 | 179.79 | 180.25 | 179.77 | 0.27% | 5,471,243 |
| Aug 20, 2026 | 181.01 | 182.03 | 179.55 | 179.77 | 179.29 | -1.20% | 6,497,823 |
| Aug 19, 2026 | 184.24 | 184.62 | 181.72 | 181.95 | 181.46 | -0.88% | 8,312,134 |
| Aug 18, 2026 | 185.21 | 185.58 | 183.51 | 183.57 | 183.08 | -1.48% | 4,646,776 |
| Aug 17, 2026 | 186.39 | 187.39 | 186.18 | 186.32 | 185.82 | -0.10% | 5,363,153 |
| Aug 14, 2026 | 186.18 | 186.88 | 185.60 | 186.51 | 186.01 | 0.39% | 3,590,373 |
| Aug 13, 2026 | 186.48 | 186.67 | 184.74 | 185.79 | 185.29 | -0.05% | 4,942,559 |
| Aug 12, 2026 | 187.17 | 187.41 | 185.15 | 185.88 | 185.38 | 0.10% | 4,052,141 |
| Aug 11, 2026 | 185.08 | 187.26 | 185.03 | 185.70 | 185.20 | 0.60% | 4,893,903 |
| Aug 10, 2026 | 185.93 | 185.93 | 184.37 | 184.60 | 184.11 | -0.31% | 3,438,696 |
| Aug 7, 2026 | 185.45 | 185.87 | 183.99 | 185.18 | 184.68 | 0.23% | 6,170,231 |
| Aug 6, 2026 | 186.70 | 187.46 | 184.50 | 184.76 | 184.26 | -0.85% | 5,520,599 |
| Aug 5, 2026 | 186.58 | 188.19 | 185.99 | 186.35 | 185.85 | -0.03% | 5,641,064 |
| Aug 4, 2026 | 185.64 | 186.87 | 183.28 | 186.40 | 185.90 | 1.77% | 10,497,957 |
| Aug 3, 2026 | 180.46 | 183.35 | 180.10 | 183.16 | 182.67 | 1.85% | 8,814,029 |
| Jul 31, 2026 | 180.50 | 180.92 | 177.89 | 179.84 | 179.36 | 0.81% | 7,206,270 |
| Jul 30, 2026 | 178.93 | 179.10 | 175.96 | 178.39 | 177.91 | 0.98% | 7,368,172 |
| Jul 29, 2026 | 181.00 | 181.44 | 176.35 | 176.66 | 176.19 | -3.19% | 9,507,073 |
| Jul 28, 2026 | 182.63 | 182.95 | 181.44 | 182.49 | 182.00 | -0.39% | 5,708,678 |