Skip to main content
Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
140.58
+2.83 (2.05%)
Jan 21, 2025, 4:00 PM EST - Market closed

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025138.96140.58138.96140.58140.582.05%12,038,745
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
Dec 30, 2024131.81132.54130.64131.92131.92-1.01%8,725,559
Dec 27, 2024133.49134.26132.49133.26133.26-0.74%6,060,009
Dec 26, 2024133.85134.59133.51134.26134.260.07%4,749,605
Dec 24, 2024132.98134.22132.73134.16134.160.78%2,972,912
Dec 23, 2024132.99133.33132.02133.12133.12-0.52%8,022,266
Dec 20, 2024132.14134.81131.81133.82133.151.17%11,849,876
Dec 19, 2024133.08134.05132.22132.27131.61-0.13%12,507,788
Dec 18, 2024136.48136.79132.35132.44131.78-2.82%13,428,143
Dec 17, 2024136.96137.27135.97136.29135.61-0.92%6,861,679
Dec 16, 2024137.58138.06137.11137.55136.860.09%6,573,467
Dec 13, 2024137.95138.10137.29137.43136.74-0.26%6,709,920
Dec 12, 2024138.75138.95137.72137.79137.10-0.64%7,081,577
Dec 11, 2024139.72139.93138.62138.68137.99-0.23%6,168,901
Dec 10, 2024139.17139.52138.19139.00138.30-0.24%7,382,815
Dec 9, 2024140.59140.75139.27139.34138.64-0.87%7,434,370
Dec 6, 2024141.34141.67140.33140.56139.86-0.26%5,432,813
Dec 5, 2024142.65142.77140.89140.92140.21-1.21%5,233,992
Dec 4, 2024142.05142.66141.66142.65141.940.44%5,727,725
Dec 3, 2024142.98143.22141.56142.03141.32-0.63%4,528,073
Dec 2, 2024143.90144.11142.74142.93142.21-0.74%6,217,462
Nov 29, 2024143.40144.26143.40143.99143.270.57%3,091,311
Nov 27, 2024144.15144.51143.14143.18142.46-0.37%5,561,250
Nov 26, 2024143.37143.97142.83143.71142.990.12%6,524,874
Nov 25, 2024143.38143.93142.92143.54142.820.62%7,411,720
Nov 22, 2024141.06142.69140.93142.65141.941.39%7,924,330
Nov 21, 2024139.62141.18139.08140.69139.991.25%9,677,406
Nov 20, 2024139.13139.28137.93138.95138.250.11%6,527,692
Nov 19, 2024138.06139.16137.82138.80138.11-0.09%5,555,054
Nov 18, 2024139.09139.49138.58138.92138.22-0.14%6,414,204
Nov 15, 2024139.37140.21138.75139.11138.41-0.54%6,628,806
Nov 14, 2024142.12142.31139.71139.86139.16-1.69%9,977,368
Nov 13, 2024142.11143.06142.07142.26141.550.21%6,033,427
Nov 12, 2024143.53143.67141.38141.96141.25-0.86%7,161,103
Nov 11, 2024142.89143.72142.86143.19142.470.77%8,236,970
Nov 8, 2024140.99142.53140.72142.09141.381.07%8,270,291
Nov 7, 2024141.83141.89140.39140.58139.88-0.60%10,062,802
Nov 6, 2024140.67141.68139.17141.43140.723.92%17,738,786
Nov 5, 2024134.33136.13133.99136.10135.421.67%7,469,389
Nov 4, 2024134.15134.88133.49133.86133.19-0.11%6,744,634
Nov 1, 2024134.51135.24133.98134.01133.340.13%7,482,335
Oct 31, 2024134.32134.67133.41133.83133.16-1.15%16,640,117
Oct 30, 2024135.02136.12134.79135.39134.71-0.17%10,469,056
Oct 29, 2024135.39136.15134.59135.62134.94-0.13%11,192,611
Oct 28, 2024136.08136.40135.76135.80135.120.30%7,132,173
Oct 25, 2024136.38136.75135.12135.40134.72-0.27%6,399,716
Oct 24, 2024136.49136.49135.37135.76135.08-0.69%6,720,484
Oct 23, 2024136.96137.55136.00136.70136.02-0.29%8,480,719
Oct 22, 2024138.17138.28136.39137.10136.41-1.21%8,579,700
Oct 21, 2024139.25139.45138.22138.78138.09-0.35%5,216,679
Oct 18, 2024139.21139.33138.43139.27138.570.30%4,782,065
Oct 17, 2024139.27139.47138.60138.85138.16-0.29%5,065,108
Oct 16, 2024138.40139.55138.34139.25138.550.77%8,207,845
Oct 15, 2024139.40139.77138.06138.18137.49-0.77%7,808,900
Oct 14, 2024138.39139.32137.85139.25138.550.60%6,817,631
Oct 11, 2024136.49138.47136.49138.42137.731.79%8,764,835
Oct 10, 2024136.15136.37135.53135.99135.31-0.51%5,495,633
Oct 9, 2024135.49136.78135.30136.69136.010.89%5,064,881
Oct 8, 2024135.70135.90134.96135.48134.800.22%4,980,573
Oct 7, 2024134.84135.74134.51135.18134.50-0.24%5,737,838
Oct 4, 2024135.63135.92134.27135.51134.830.70%5,797,673
Oct 3, 2024134.87135.26134.07134.57133.90-0.51%6,361,414
Oct 2, 2024135.26135.78134.69135.26134.58-0.18%5,189,889
Oct 1, 2024135.37136.16134.29135.51134.830.05%9,398,639
Sep 30, 2024134.83135.57134.04135.44134.760.45%5,321,281
Sep 27, 2024135.05135.70134.62134.83134.160.14%5,859,384
Sep 26, 2024135.06135.47134.47134.64133.970.50%6,620,703
Sep 25, 2024135.01135.15133.87133.97133.30-0.47%4,422,410
Sep 24, 2024134.01134.64133.70134.60133.930.72%7,507,910
Sep 23, 2024133.26133.86132.76133.64132.970.35%8,284,047
Sep 20, 2024133.08133.46132.44133.18132.09-0.70%10,907,553
Sep 19, 2024134.01134.37132.97134.12133.021.72%8,957,842
Sep 18, 2024132.17133.67131.65131.85130.77-0.08%9,191,596
Sep 17, 2024131.50132.43131.22131.96130.880.55%7,820,720
Sep 16, 2024131.14132.03130.45131.24130.160.51%6,400,819
Sep 13, 2024129.82131.06129.56130.57129.501.01%7,913,827
Sep 12, 2024128.30129.27127.59129.26128.200.77%7,012,604
Sep 11, 2024127.73128.43125.11128.27127.220.18%7,969,929
Sep 10, 2024128.32128.32126.97128.04126.990.17%6,270,232
Sep 9, 2024126.96128.33126.92127.82126.771.53%7,283,338
Sep 6, 2024127.34128.27125.64125.89124.86-1.01%9,567,351
Sep 5, 2024128.41128.56126.47127.18126.14-1.17%8,044,545
Sep 4, 2024128.47129.46128.19128.68127.620.10%7,730,484
Sep 3, 2024130.81131.02128.06128.55127.50-2.21%9,332,550
Aug 30, 2024130.53131.59129.59131.46130.381.07%8,348,075
Aug 29, 2024129.76131.20129.10130.07129.000.70%8,226,169
Aug 28, 2024129.28129.95128.51129.16128.10-0.05%4,336,432
Aug 27, 2024128.95129.29128.51129.22128.160.06%4,000,997