Skip to main content
logo
State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
175.04
-0.04 (-0.02%)
At close: Feb 18, 2026, 4:00 PM EST
175.06
+0.02 (0.01%)
Pre-market: Feb 19, 2026, 4:01 AM EST

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026175.38176.00174.38175.04175.04-0.02%10,591,374
Feb 17, 2026173.92175.97173.40175.08175.080.52%13,431,095
Feb 13, 2026173.10175.31172.64174.17174.170.82%13,601,100
Feb 12, 2026175.78177.76172.45172.75172.75-1.20%18,140,067
Feb 11, 2026175.42176.75174.08174.84174.840.53%12,490,623
Feb 10, 2026173.71174.85173.43173.91173.910.12%8,747,523
Feb 9, 2026172.81174.13172.64173.70173.700.30%9,447,452
Feb 6, 2026169.89173.39169.81173.18173.182.86%11,913,864
Feb 5, 2026168.25169.32167.45168.37168.37-0.60%18,629,203
Feb 4, 2026169.98170.77167.85169.39169.390.27%21,329,032
Feb 3, 2026167.53169.80166.92168.94168.940.84%16,436,839
Feb 2, 2026165.22167.62165.06167.53167.531.26%11,437,326
Jan 30, 2026164.66166.31163.73165.44165.44-0.25%11,593,577
Jan 29, 2026165.25166.91164.05165.86165.861.05%16,317,519
Jan 28, 2026164.42165.28163.52164.14164.14-0.56%10,127,452
Jan 27, 2026164.66165.38163.71165.06165.060.41%9,414,274
Jan 26, 2026164.22164.67163.85164.38164.380.10%8,212,976
Jan 23, 2026165.50165.82163.71164.22164.22-0.77%11,628,420
Jan 22, 2026166.56167.01165.19165.50165.50-0.52%9,690,547
Jan 21, 2026164.38167.01164.17166.36166.361.73%14,061,836
Jan 20, 2026164.76165.71163.18163.53163.53-2.02%14,149,673
Jan 16, 2026166.40167.20166.12166.90166.900.68%13,424,930
Jan 15, 2026165.07166.05164.99165.78165.780.92%9,169,576
Jan 14, 2026163.78164.30162.81164.27164.270.16%10,721,988
Jan 13, 2026163.88164.54163.42164.01164.010.51%9,432,225
Jan 12, 2026161.63163.25161.37163.17163.170.77%7,331,229
Jan 9, 2026160.63162.22160.63161.93161.931.10%9,428,734
Jan 8, 2026160.02161.36159.76160.17160.170.75%11,523,630
Jan 7, 2026162.49162.60158.87158.97158.97-1.88%12,198,218
Jan 6, 2026159.44162.16159.18162.02162.021.36%12,455,611
Jan 5, 2026158.30160.57158.30159.85159.851.18%16,193,992
Jan 2, 2026155.62158.01154.98157.98157.981.84%10,122,861
Dec 31, 2025156.49156.56155.06155.12155.12-0.83%3,691,791
Dec 30, 2025156.89157.07156.39156.42156.42-0.29%3,810,543
Dec 29, 2025156.91157.57156.53156.87156.87-0.22%4,455,430
Dec 26, 2025157.36157.42156.79157.21157.21-0.18%4,155,285
Dec 24, 2025156.99157.69156.80157.50157.500.32%2,238,514
Dec 23, 2025157.02157.37156.68156.99156.99-0.04%5,044,584
Dec 22, 2025156.07157.18155.71157.05157.050.76%5,369,044
Dec 19, 2025154.69156.12154.59155.86155.330.86%6,958,125
Dec 18, 2025154.89155.78154.06154.53154.000.65%10,021,221
Dec 17, 2025155.77156.45153.37153.53153.01-1.62%11,612,541
Dec 16, 2025156.85157.29155.41156.06155.53-0.59%10,277,870
Dec 15, 2025157.58157.74156.61156.99156.450.16%10,889,494
Dec 12, 2025158.22158.46156.26156.74156.21-0.63%12,062,922
Dec 11, 2025155.90157.88155.76157.73157.191.07%9,999,316
Dec 10, 2025154.08156.72153.84156.06155.531.83%13,463,324
Dec 9, 2025154.00155.02153.19153.26152.74-0.73%7,375,198
Dec 8, 2025154.77155.01154.02154.39153.86-0.12%6,721,860
Dec 5, 2025155.03155.33154.11154.58154.05-0.28%8,228,822