Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
131.13
+2.35 (1.82%)
At close: Mar 14, 2025, 4:00 PM
130.10
-1.03 (-0.78%)
Pre-market: Mar 17, 2025, 4:41 AM EDT

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 2025130.01131.38129.47131.13131.131.82%8,900,421
Mar 13, 2025129.80130.40128.27128.78128.78-1.02%10,596,970
Mar 12, 2025131.31131.49128.99130.11130.11-0.01%12,728,289
Mar 11, 2025131.85132.02129.42130.12130.12-1.54%13,177,113
Mar 10, 2025132.54134.08131.10132.15132.15-1.56%15,063,448
Mar 7, 2025131.95134.60131.53134.25134.251.17%17,504,512
Mar 6, 2025132.47133.60131.74132.70132.70-0.86%12,029,093
Mar 5, 2025132.24134.40132.10133.85133.851.58%12,117,571
Mar 4, 2025132.91134.00130.79131.77131.77-1.95%15,191,387
Mar 3, 2025137.12137.64133.67134.39134.39-1.42%12,682,993
Feb 28, 2025134.90136.46134.24136.33136.331.34%9,887,953
Feb 27, 2025135.31136.43134.35134.53134.53-0.35%9,624,632
Feb 26, 2025135.61136.36134.83135.00135.000.06%8,330,405
Feb 25, 2025134.24135.40133.49134.92134.920.51%9,898,767
Feb 24, 2025135.36135.60134.05134.23134.23-0.45%10,876,120
Feb 21, 2025138.00138.00134.31134.84134.84-2.19%14,561,321
Feb 20, 2025138.61138.63136.87137.86137.86-0.66%9,306,742
Feb 19, 2025138.29139.08138.07138.77138.770.10%9,454,236
Feb 18, 2025138.02138.89137.88138.63138.630.79%7,227,047
Feb 14, 2025138.08138.25137.39137.55137.55-0.25%5,800,023
Feb 13, 2025137.74138.25137.31137.89137.890.10%8,539,145
Feb 12, 2025136.63138.24136.41137.75137.75-0.62%7,694,533
Feb 11, 2025138.10138.68137.70138.61138.610.04%5,787,806
Feb 10, 2025138.22138.61137.63138.56138.560.90%5,446,353
Feb 7, 2025138.37138.55137.05137.33137.33-0.30%10,408,865
Feb 6, 2025137.39137.88136.79137.74137.740.45%7,368,336
Feb 5, 2025137.50137.74136.16137.12137.120.07%8,179,152
Feb 4, 2025137.11137.75136.72137.02137.020.03%7,577,294
Feb 3, 2025135.93137.97135.33136.98136.98-0.99%13,906,841
Jan 31, 2025139.29139.74138.19138.35138.35-0.70%10,145,762
Jan 30, 2025137.59139.59137.59139.33139.331.12%8,169,865
Jan 29, 2025138.35139.23137.71137.79137.79-0.34%9,101,061
Jan 28, 2025139.51139.63137.85138.26138.26-0.66%8,900,229
Jan 27, 2025138.93139.51138.50139.18139.18-1.34%10,909,294
Jan 24, 2025141.60141.65140.79141.07141.07-0.42%6,457,675
Jan 23, 2025141.14141.90140.56141.67141.671.01%7,353,419
Jan 22, 2025141.02141.17140.19140.25140.25-0.23%7,206,044
Jan 21, 2025138.96140.58138.96140.58140.582.05%12,177,718
Jan 17, 2025137.81138.27137.21137.75137.750.60%6,869,566
Jan 16, 2025135.66137.13135.51136.93136.931.21%6,556,511
Jan 15, 2025136.43136.64135.05135.29135.290.63%9,184,173
Jan 14, 2025133.81134.64133.21134.44134.441.18%6,746,834
Jan 13, 2025130.59132.95130.45132.87132.871.17%8,365,618
Jan 10, 2025132.13132.25131.05131.33131.33-1.12%9,997,303
Jan 8, 2025132.05132.95131.25132.82132.820.39%8,277,709
Jan 7, 2025132.73133.16131.85132.30132.30-0.10%6,841,232
Jan 6, 2025133.40133.83132.19132.43132.43-0.22%6,899,931
Jan 3, 2025131.76133.00131.33132.72132.721.08%7,676,135
Jan 2, 2025132.73132.95130.71131.30131.30-0.35%7,227,799
Dec 31, 2024132.33132.53131.36131.76131.76-0.12%6,010,140