Skip to main content
logo
State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
156.44
-0.43 (-0.27%)
At close: Dec 30, 2025, 4:00 PM EST
156.34
-0.10 (-0.06%)
After-hours: Dec 30, 2025, 4:04 PM EST

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025156.89157.07156.39156.71--0.11%2,923,052
Dec 29, 2025156.91157.57156.53156.87156.87-0.22%4,430,997
Dec 26, 2025157.36157.42156.79157.21157.21-0.18%4,096,908
Dec 24, 2025156.99157.69156.80157.50157.500.32%2,234,323
Dec 23, 2025157.02157.37156.68156.99156.99-0.04%5,007,952
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
Dec 4, 2025154.29155.47154.11155.01154.480.52%9,249,455
Dec 3, 2025152.94154.25152.55154.21153.680.95%9,128,940
Dec 2, 2025152.24153.21151.69152.76152.240.87%9,712,465
Dec 1, 2025152.54153.01151.37151.44150.92-1.46%10,704,609
Nov 28, 2025153.06153.86152.77153.69153.170.58%3,507,601
Nov 26, 2025152.03153.57151.90152.80152.280.58%10,206,178
Nov 25, 2025150.36152.18149.31151.92151.401.28%13,636,100
Nov 24, 2025149.82150.61148.93150.00149.490.25%12,658,971
Nov 21, 2025148.48150.29147.14149.63149.121.22%20,982,881
Nov 20, 2025152.35152.72147.72147.83147.33-1.68%27,790,848
Nov 19, 2025150.00150.86149.60150.35149.840.33%12,575,703
Nov 18, 2025149.86150.76149.10149.85149.34-0.45%19,820,317
Nov 17, 2025152.01152.29149.88150.52150.01-0.98%15,294,114
Nov 14, 2025151.15152.88150.79152.01151.490.01%13,433,124
Nov 13, 2025154.32154.83151.68152.00151.48-1.55%15,475,429
Nov 12, 2025154.52155.54154.29154.39153.860.10%9,583,286
Nov 11, 2025154.21154.69153.35154.24153.710.03%8,652,451
Nov 10, 2025154.00154.63152.53154.20153.670.57%10,900,426
Nov 7, 2025152.03153.55151.14153.33152.810.48%13,518,696
Nov 6, 2025153.25153.77152.21152.59152.07-0.40%11,735,403
Nov 5, 2025152.21154.04152.03153.20152.680.39%11,121,933
Nov 4, 2025152.76153.00151.81152.61152.09-1.16%13,391,611
Nov 3, 2025155.05155.05153.25154.40153.87-0.43%9,797,584
Oct 31, 2025154.50155.63154.29155.06154.530.24%10,414,852
Oct 30, 2025154.49156.99154.31154.69154.16-0.25%11,840,006
Oct 29, 2025154.80156.27154.35155.08154.550.26%16,439,601
Oct 28, 2025155.90156.29154.66154.68154.15-0.71%9,022,194
Oct 27, 2025155.97156.05155.09155.79155.260.57%5,828,897
Oct 24, 2025156.00156.04154.84154.91154.380.08%7,502,416
Oct 23, 2025153.20155.01153.20154.78154.251.25%8,035,349
Oct 22, 2025155.22155.46152.41152.87152.35-1.30%13,612,303
Oct 21, 2025153.82155.65153.72154.88154.350.89%11,589,351
Oct 20, 2025152.54153.85152.48153.52153.001.18%8,192,702