Skip to main content
Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
140.94
+1.99 (1.43%)
Nov 21, 2024, 3:17 PM EST - Market open

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024139.13139.28137.93138.95138.950.11%6,527,692
Nov 19, 2024138.06139.16137.82138.80138.80-0.09%5,555,054
Nov 18, 2024139.09139.49138.58138.92138.92-0.14%6,414,204
Nov 15, 2024139.37140.21138.75139.11139.11-0.54%6,628,806
Nov 14, 2024142.12142.31139.71139.86139.86-1.69%9,977,368
Nov 13, 2024142.11143.06142.07142.26142.260.21%6,033,427
Nov 12, 2024143.53143.67141.38141.96141.96-0.86%7,161,103
Nov 11, 2024142.89143.72142.86143.19143.190.77%8,236,970
Nov 8, 2024140.99142.53140.72142.09142.091.07%8,270,291
Nov 7, 2024141.83141.89140.39140.58140.58-0.60%10,062,802
Nov 6, 2024140.67141.68139.17141.43141.433.92%17,738,786
Nov 5, 2024134.33136.13133.99136.10136.101.67%7,469,389
Nov 4, 2024134.15134.88133.49133.86133.86-0.11%6,744,634
Nov 1, 2024134.51135.24133.98134.01134.010.13%7,482,335
Oct 31, 2024134.32134.67133.41133.83133.83-1.15%16,640,117
Oct 30, 2024135.02136.12134.79135.39135.39-0.17%10,469,056
Oct 29, 2024135.39136.15134.59135.62135.62-0.13%11,192,611
Oct 28, 2024136.08136.40135.76135.80135.800.30%7,132,173
Oct 25, 2024136.38136.75135.12135.40135.40-0.27%6,399,716
Oct 24, 2024136.49136.49135.37135.76135.76-0.69%6,720,484
Oct 23, 2024136.96137.55136.00136.70136.70-0.29%8,480,719
Oct 22, 2024138.17138.28136.39137.10137.10-1.21%8,579,700
Oct 21, 2024139.25139.45138.22138.78138.78-0.35%5,216,679
Oct 18, 2024139.21139.33138.43139.27139.270.30%4,782,065
Oct 17, 2024139.27139.47138.60138.85138.85-0.29%5,065,108
Oct 16, 2024138.40139.55138.34139.25139.250.77%8,207,845
Oct 15, 2024139.40139.77138.06138.18138.18-0.77%7,808,900
Oct 14, 2024138.39139.32137.85139.25139.250.60%6,817,631
Oct 11, 2024136.49138.47136.49138.42138.421.79%8,764,835
Oct 10, 2024136.15136.37135.53135.99135.99-0.51%5,495,633
Oct 9, 2024135.49136.78135.30136.69136.690.89%5,064,881
Oct 8, 2024135.70135.90134.96135.48135.480.22%4,980,573
Oct 7, 2024134.84135.74134.51135.18135.18-0.24%5,737,838
Oct 4, 2024135.63135.92134.27135.51135.510.70%5,797,673
Oct 3, 2024134.87135.26134.07134.57134.57-0.51%6,361,414
Oct 2, 2024135.26135.78134.69135.26135.26-0.18%5,189,889
Oct 1, 2024135.37136.16134.29135.51135.510.05%9,398,639
Sep 30, 2024134.83135.57134.04135.44135.440.45%5,321,281
Sep 27, 2024135.05135.70134.62134.83134.830.14%5,859,384
Sep 26, 2024135.06135.47134.47134.64134.640.50%6,620,703
Sep 25, 2024135.01135.15133.87133.97133.97-0.47%4,422,410
Sep 24, 2024134.01134.64133.70134.60134.600.72%7,507,910
Sep 23, 2024133.26133.86132.76133.64133.640.35%8,284,047
Sep 20, 2024133.08133.46132.44133.18132.75-0.70%10,907,553
Sep 19, 2024134.01134.37132.97134.12133.691.72%8,957,842
Sep 18, 2024132.17133.67131.65131.85131.43-0.08%9,191,596
Sep 17, 2024131.50132.43131.22131.96131.540.55%7,820,720
Sep 16, 2024131.14132.03130.45131.24130.820.51%6,400,819
Sep 13, 2024129.82131.06129.56130.57130.151.01%7,913,827
Sep 12, 2024128.30129.27127.59129.26128.840.77%7,012,604
Sep 11, 2024127.73128.43125.11128.27127.860.18%7,969,929
Sep 10, 2024128.32128.32126.97128.04127.630.17%6,270,232
Sep 9, 2024126.96128.33126.92127.82127.411.53%7,283,338
Sep 6, 2024127.34128.27125.64125.89125.49-1.01%9,567,351
Sep 5, 2024128.41128.56126.47127.18126.77-1.17%8,044,545
Sep 4, 2024128.47129.46128.19128.68128.270.10%7,730,484
Sep 3, 2024130.81131.02128.06128.55128.14-2.21%9,332,550
Aug 30, 2024130.53131.59129.59131.46131.041.07%8,348,075
Aug 29, 2024129.76131.20129.10130.07129.650.70%8,226,169
Aug 28, 2024129.28129.95128.51129.16128.75-0.05%4,336,432
Aug 27, 2024128.95129.29128.51129.22128.810.06%4,000,997
Aug 26, 2024129.56130.00128.87129.14128.73-0.11%6,226,603
Aug 23, 2024128.44129.58128.19129.28128.861.00%5,887,991
Aug 22, 2024128.38128.67127.60128.00127.59-0.12%6,355,618
Aug 21, 2024127.69128.38127.54128.16127.750.60%4,989,374
Aug 20, 2024127.68127.85127.01127.39126.98-0.27%6,443,293
Aug 19, 2024127.08127.78126.94127.74127.330.61%3,483,000
Aug 16, 2024126.99127.33126.41126.97126.56-0.14%5,448,648
Aug 15, 2024126.65127.51126.30127.15126.741.35%5,717,499
Aug 14, 2024124.91125.68124.84125.46125.060.41%5,506,399
Aug 13, 2024124.23125.05123.34124.95124.551.05%7,808,313
Aug 12, 2024124.29124.48123.25123.65123.25-0.51%5,733,417
Aug 9, 2024124.10124.53123.00124.28123.880.02%5,891,407
Aug 8, 2024122.36124.35122.34124.26123.862.31%7,976,768
Aug 7, 2024123.20124.23121.39121.46121.07-0.48%8,307,803
Aug 6, 2024121.31123.78120.78122.05121.661.20%13,732,555
Aug 5, 2024120.38121.84119.17120.60120.21-1.74%20,011,986
Aug 2, 2024124.13124.35121.57122.73122.34-2.20%16,916,329
Aug 1, 2024127.54128.56124.73125.49125.09-1.85%17,283,232
Jul 31, 2024127.92129.08127.29127.86127.451.12%10,947,569
Jul 30, 2024126.62127.34125.94126.45126.040.29%7,811,181
Jul 29, 2024126.70126.70125.68126.08125.68-0.17%8,946,624
Jul 26, 2024125.60127.19125.39126.30125.891.71%10,620,823
Jul 25, 2024123.35126.10123.03124.18123.780.80%14,738,964
Jul 24, 2024125.28125.53123.07123.19122.79-2.15%11,370,794
Jul 23, 2024125.51126.59125.44125.90125.50-0.19%9,433,055
Jul 22, 2024125.46126.23124.48126.14125.731.02%8,335,023
Jul 19, 2024125.84126.10124.59124.87124.47-0.55%9,955,265
Jul 18, 2024126.54127.81125.38125.56125.16-0.78%9,267,893
Jul 17, 2024127.63127.90126.52126.55126.14-1.28%14,511,177
Jul 16, 2024125.44128.31125.43128.19127.782.49%15,501,435
Jul 15, 2024124.55125.66124.28125.07124.670.72%9,680,754
Jul 12, 2024124.18124.91123.87124.18123.780.58%10,565,175
Jul 11, 2024122.24123.91122.06123.47123.071.27%11,119,824
Jul 10, 2024121.01121.96120.76121.92121.530.89%6,930,874
Jul 9, 2024121.43121.62120.81120.84120.45-0.44%4,617,857
Jul 8, 2024121.56122.21121.00121.37120.980.12%7,405,651
Jul 5, 2024121.63121.63120.25121.22120.83-0.36%6,367,106
Jul 3, 2024121.36122.10121.15121.66121.270.36%5,467,693
Jul 2, 2024120.38121.26120.29121.22120.830.55%6,789,098