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
130.45
-0.68 (-0.52%)
Pre-market: Mar 17, 2025, 6:18 AM EDT
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 130.01 | 131.38 | 129.47 | 131.13 | 131.13 | 1.82% | 8,900,421 |
| Mar 13, 2025 | 129.80 | 130.40 | 128.27 | 128.78 | 128.78 | -1.02% | 10,596,970 |
| Mar 12, 2025 | 131.31 | 131.49 | 128.99 | 130.11 | 130.11 | -0.01% | 12,728,289 |
| Mar 11, 2025 | 131.85 | 132.02 | 129.42 | 130.12 | 130.12 | -1.54% | 13,177,113 |
| Mar 10, 2025 | 132.54 | 134.08 | 131.10 | 132.15 | 132.15 | -1.56% | 15,063,448 |
| Mar 7, 2025 | 131.95 | 134.60 | 131.53 | 134.25 | 134.25 | 1.17% | 17,504,512 |
| Mar 6, 2025 | 132.47 | 133.60 | 131.74 | 132.70 | 132.70 | -0.86% | 12,029,093 |
| Mar 5, 2025 | 132.24 | 134.40 | 132.10 | 133.85 | 133.85 | 1.58% | 12,117,571 |
| Mar 4, 2025 | 132.91 | 134.00 | 130.79 | 131.77 | 131.77 | -1.95% | 15,191,387 |
| Mar 3, 2025 | 137.12 | 137.64 | 133.67 | 134.39 | 134.39 | -1.42% | 12,682,993 |
| Feb 28, 2025 | 134.90 | 136.46 | 134.24 | 136.33 | 136.33 | 1.34% | 9,887,953 |
| Feb 27, 2025 | 135.31 | 136.43 | 134.35 | 134.53 | 134.53 | -0.35% | 9,624,632 |
| Feb 26, 2025 | 135.61 | 136.36 | 134.83 | 135.00 | 135.00 | 0.06% | 8,330,405 |
| Feb 25, 2025 | 134.24 | 135.40 | 133.49 | 134.92 | 134.92 | 0.51% | 9,898,767 |
| Feb 24, 2025 | 135.36 | 135.60 | 134.05 | 134.23 | 134.23 | -0.45% | 10,876,120 |
| Feb 21, 2025 | 138.00 | 138.00 | 134.31 | 134.84 | 134.84 | -2.19% | 14,561,321 |
| Feb 20, 2025 | 138.61 | 138.63 | 136.87 | 137.86 | 137.86 | -0.66% | 9,306,742 |
| Feb 19, 2025 | 138.29 | 139.08 | 138.07 | 138.77 | 138.77 | 0.10% | 9,454,236 |
| Feb 18, 2025 | 138.02 | 138.89 | 137.88 | 138.63 | 138.63 | 0.79% | 7,227,047 |
| Feb 14, 2025 | 138.08 | 138.25 | 137.39 | 137.55 | 137.55 | -0.25% | 5,800,023 |
| Feb 13, 2025 | 137.74 | 138.25 | 137.31 | 137.89 | 137.89 | 0.10% | 8,539,145 |
| Feb 12, 2025 | 136.63 | 138.24 | 136.41 | 137.75 | 137.75 | -0.62% | 7,694,533 |
| Feb 11, 2025 | 138.10 | 138.68 | 137.70 | 138.61 | 138.61 | 0.04% | 5,787,806 |
| Feb 10, 2025 | 138.22 | 138.61 | 137.63 | 138.56 | 138.56 | 0.90% | 5,446,353 |
| Feb 7, 2025 | 138.37 | 138.55 | 137.05 | 137.33 | 137.33 | -0.30% | 10,408,865 |
| Feb 6, 2025 | 137.39 | 137.88 | 136.79 | 137.74 | 137.74 | 0.45% | 7,368,336 |
| Feb 5, 2025 | 137.50 | 137.74 | 136.16 | 137.12 | 137.12 | 0.07% | 8,179,152 |
| Feb 4, 2025 | 137.11 | 137.75 | 136.72 | 137.02 | 137.02 | 0.03% | 7,577,294 |
| Feb 3, 2025 | 135.93 | 137.97 | 135.33 | 136.98 | 136.98 | -0.99% | 13,906,841 |
| Jan 31, 2025 | 139.29 | 139.74 | 138.19 | 138.35 | 138.35 | -0.70% | 10,145,762 |
| Jan 30, 2025 | 137.59 | 139.59 | 137.59 | 139.33 | 139.33 | 1.12% | 8,169,865 |
| Jan 29, 2025 | 138.35 | 139.23 | 137.71 | 137.79 | 137.79 | -0.34% | 9,101,061 |
| Jan 28, 2025 | 139.51 | 139.63 | 137.85 | 138.26 | 138.26 | -0.66% | 8,900,229 |
| Jan 27, 2025 | 138.93 | 139.51 | 138.50 | 139.18 | 139.18 | -1.34% | 10,909,294 |
| Jan 24, 2025 | 141.60 | 141.65 | 140.79 | 141.07 | 141.07 | -0.42% | 6,457,675 |
| Jan 23, 2025 | 141.14 | 141.90 | 140.56 | 141.67 | 141.67 | 1.01% | 7,353,419 |
| Jan 22, 2025 | 141.02 | 141.17 | 140.19 | 140.25 | 140.25 | -0.23% | 7,206,044 |
| Jan 21, 2025 | 138.96 | 140.58 | 138.96 | 140.58 | 140.58 | 2.05% | 12,177,718 |
| Jan 17, 2025 | 137.81 | 138.27 | 137.21 | 137.75 | 137.75 | 0.60% | 6,869,566 |
| Jan 16, 2025 | 135.66 | 137.13 | 135.51 | 136.93 | 136.93 | 1.21% | 6,556,511 |
| Jan 15, 2025 | 136.43 | 136.64 | 135.05 | 135.29 | 135.29 | 0.63% | 9,184,173 |
| Jan 14, 2025 | 133.81 | 134.64 | 133.21 | 134.44 | 134.44 | 1.18% | 6,746,834 |
| Jan 13, 2025 | 130.59 | 132.95 | 130.45 | 132.87 | 132.87 | 1.17% | 8,365,618 |
| Jan 10, 2025 | 132.13 | 132.25 | 131.05 | 131.33 | 131.33 | -1.12% | 9,997,303 |
| Jan 8, 2025 | 132.05 | 132.95 | 131.25 | 132.82 | 132.82 | 0.39% | 8,277,709 |
| Jan 7, 2025 | 132.73 | 133.16 | 131.85 | 132.30 | 132.30 | -0.10% | 6,841,232 |
| Jan 6, 2025 | 133.40 | 133.83 | 132.19 | 132.43 | 132.43 | -0.22% | 6,899,931 |
| Jan 3, 2025 | 131.76 | 133.00 | 131.33 | 132.72 | 132.72 | 1.08% | 7,676,135 |
| Jan 2, 2025 | 132.73 | 132.95 | 130.71 | 131.30 | 131.30 | -0.35% | 7,227,799 |
| Dec 31, 2024 | 132.33 | 132.53 | 131.36 | 131.76 | 131.76 | -0.12% | 6,010,140 |