Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
133.82
+1.55 (1.17%)
Dec 20, 2024, 4:00 PM EST - Market closed
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 132.14 | 134.81 | 131.81 | 133.82 | 133.82 | 1.17% | 11,849,876 |
| Dec 19, 2024 | 133.08 | 134.05 | 132.22 | 132.27 | 132.27 | -0.13% | 12,507,788 |
| Dec 18, 2024 | 136.48 | 136.79 | 132.35 | 132.44 | 132.44 | -2.82% | 13,428,143 |
| Dec 17, 2024 | 136.96 | 137.27 | 135.97 | 136.29 | 136.29 | -0.92% | 6,861,679 |
| Dec 16, 2024 | 137.58 | 138.06 | 137.11 | 137.55 | 137.55 | 0.09% | 6,573,467 |
| Dec 13, 2024 | 137.95 | 138.10 | 137.29 | 137.43 | 137.43 | -0.26% | 6,709,920 |
| Dec 12, 2024 | 138.75 | 138.95 | 137.72 | 137.79 | 137.79 | -0.64% | 7,081,577 |
| Dec 11, 2024 | 139.72 | 139.93 | 138.62 | 138.68 | 138.68 | -0.23% | 6,168,901 |
| Dec 10, 2024 | 139.17 | 139.52 | 138.19 | 139.00 | 139.00 | -0.24% | 7,382,815 |
| Dec 9, 2024 | 140.59 | 140.75 | 139.27 | 139.34 | 139.34 | -0.87% | 7,434,370 |
| Dec 6, 2024 | 141.34 | 141.67 | 140.33 | 140.56 | 140.56 | -0.26% | 5,432,813 |
| Dec 5, 2024 | 142.65 | 142.77 | 140.89 | 140.92 | 140.92 | -1.21% | 5,233,992 |
| Dec 4, 2024 | 142.05 | 142.66 | 141.66 | 142.65 | 142.65 | 0.44% | 5,727,725 |
| Dec 3, 2024 | 142.98 | 143.22 | 141.56 | 142.03 | 142.03 | -0.63% | 4,528,073 |
| Dec 2, 2024 | 143.90 | 144.11 | 142.74 | 142.93 | 142.93 | -0.74% | 6,217,462 |
| Nov 29, 2024 | 143.40 | 144.26 | 143.40 | 143.99 | 143.99 | 0.57% | 3,091,311 |
| Nov 27, 2024 | 144.15 | 144.51 | 143.14 | 143.18 | 143.18 | -0.37% | 5,561,250 |
| Nov 26, 2024 | 143.37 | 143.97 | 142.83 | 143.71 | 143.71 | 0.12% | 6,524,874 |
| Nov 25, 2024 | 143.38 | 143.93 | 142.92 | 143.54 | 143.54 | 0.62% | 7,411,720 |
| Nov 22, 2024 | 141.06 | 142.69 | 140.93 | 142.65 | 142.65 | 1.39% | 7,924,330 |
| Nov 21, 2024 | 139.62 | 141.18 | 139.08 | 140.69 | 140.69 | 1.25% | 9,677,406 |
| Nov 20, 2024 | 139.13 | 139.28 | 137.93 | 138.95 | 138.95 | 0.11% | 6,527,692 |
| Nov 19, 2024 | 138.06 | 139.16 | 137.82 | 138.80 | 138.80 | -0.09% | 5,555,054 |
| Nov 18, 2024 | 139.09 | 139.49 | 138.58 | 138.92 | 138.92 | -0.14% | 6,414,204 |
| Nov 15, 2024 | 139.37 | 140.21 | 138.75 | 139.11 | 139.11 | -0.54% | 6,628,806 |
| Nov 14, 2024 | 142.12 | 142.31 | 139.71 | 139.86 | 139.86 | -1.69% | 9,977,368 |
| Nov 13, 2024 | 142.11 | 143.06 | 142.07 | 142.26 | 142.26 | 0.21% | 6,033,427 |
| Nov 12, 2024 | 143.53 | 143.67 | 141.38 | 141.96 | 141.96 | -0.86% | 7,161,103 |
| Nov 11, 2024 | 142.89 | 143.72 | 142.86 | 143.19 | 143.19 | 0.77% | 8,236,970 |
| Nov 8, 2024 | 140.99 | 142.53 | 140.72 | 142.09 | 142.09 | 1.07% | 8,270,291 |
| Nov 7, 2024 | 141.83 | 141.89 | 140.39 | 140.58 | 140.58 | -0.60% | 10,062,802 |
| Nov 6, 2024 | 140.67 | 141.68 | 139.17 | 141.43 | 141.43 | 3.92% | 17,738,786 |
| Nov 5, 2024 | 134.33 | 136.13 | 133.99 | 136.10 | 136.10 | 1.67% | 7,469,389 |
| Nov 4, 2024 | 134.15 | 134.88 | 133.49 | 133.86 | 133.86 | -0.11% | 6,744,634 |
| Nov 1, 2024 | 134.51 | 135.24 | 133.98 | 134.01 | 134.01 | 0.13% | 7,482,335 |
| Oct 31, 2024 | 134.32 | 134.67 | 133.41 | 133.83 | 133.83 | -1.15% | 16,640,117 |
| Oct 30, 2024 | 135.02 | 136.12 | 134.79 | 135.39 | 135.39 | -0.17% | 10,469,056 |
| Oct 29, 2024 | 135.39 | 136.15 | 134.59 | 135.62 | 135.62 | -0.13% | 11,192,611 |
| Oct 28, 2024 | 136.08 | 136.40 | 135.76 | 135.80 | 135.80 | 0.30% | 7,132,173 |
| Oct 25, 2024 | 136.38 | 136.75 | 135.12 | 135.40 | 135.40 | -0.27% | 6,399,716 |
| Oct 24, 2024 | 136.49 | 136.49 | 135.37 | 135.76 | 135.76 | -0.69% | 6,720,484 |
| Oct 23, 2024 | 136.96 | 137.55 | 136.00 | 136.70 | 136.70 | -0.29% | 8,480,719 |
| Oct 22, 2024 | 138.17 | 138.28 | 136.39 | 137.10 | 137.10 | -1.21% | 8,579,700 |
| Oct 21, 2024 | 139.25 | 139.45 | 138.22 | 138.78 | 138.78 | -0.35% | 5,216,679 |
| Oct 18, 2024 | 139.21 | 139.33 | 138.43 | 139.27 | 139.27 | 0.30% | 4,782,065 |
| Oct 17, 2024 | 139.27 | 139.47 | 138.60 | 138.85 | 138.85 | -0.29% | 5,065,108 |
| Oct 16, 2024 | 138.40 | 139.55 | 138.34 | 139.25 | 139.25 | 0.77% | 8,207,845 |
| Oct 15, 2024 | 139.40 | 139.77 | 138.06 | 138.18 | 138.18 | -0.77% | 7,808,900 |
| Oct 14, 2024 | 138.39 | 139.32 | 137.85 | 139.25 | 139.25 | 0.60% | 6,817,631 |
| Oct 11, 2024 | 136.49 | 138.47 | 136.49 | 138.42 | 138.42 | 1.79% | 8,764,835 |
| Oct 10, 2024 | 136.15 | 136.37 | 135.53 | 135.99 | 135.99 | -0.51% | 5,495,633 |
| Oct 9, 2024 | 135.49 | 136.78 | 135.30 | 136.69 | 136.69 | 0.89% | 5,064,881 |
| Oct 8, 2024 | 135.70 | 135.90 | 134.96 | 135.48 | 135.48 | 0.22% | 4,980,573 |
| Oct 7, 2024 | 134.84 | 135.74 | 134.51 | 135.18 | 135.18 | -0.24% | 5,737,838 |
| Oct 4, 2024 | 135.63 | 135.92 | 134.27 | 135.51 | 135.51 | 0.70% | 5,797,673 |
| Oct 3, 2024 | 134.87 | 135.26 | 134.07 | 134.57 | 134.57 | -0.51% | 6,361,414 |
| Oct 2, 2024 | 135.26 | 135.78 | 134.69 | 135.26 | 135.26 | -0.18% | 5,189,889 |
| Oct 1, 2024 | 135.37 | 136.16 | 134.29 | 135.51 | 135.51 | 0.05% | 9,398,639 |
| Sep 30, 2024 | 134.83 | 135.57 | 134.04 | 135.44 | 135.44 | 0.45% | 5,321,281 |
| Sep 27, 2024 | 135.05 | 135.70 | 134.62 | 134.83 | 134.83 | 0.14% | 5,859,384 |
| Sep 26, 2024 | 135.06 | 135.47 | 134.47 | 134.64 | 134.64 | 0.50% | 6,620,703 |
| Sep 25, 2024 | 135.01 | 135.15 | 133.87 | 133.97 | 133.97 | -0.47% | 4,422,410 |
| Sep 24, 2024 | 134.01 | 134.64 | 133.70 | 134.60 | 134.60 | 0.72% | 7,507,910 |
| Sep 23, 2024 | 133.26 | 133.86 | 132.76 | 133.64 | 133.64 | 0.35% | 8,284,047 |
| Sep 20, 2024 | 133.08 | 133.46 | 132.44 | 133.18 | 132.75 | -0.70% | 10,907,553 |
| Sep 19, 2024 | 134.01 | 134.37 | 132.97 | 134.12 | 133.69 | 1.72% | 8,957,842 |
| Sep 18, 2024 | 132.17 | 133.67 | 131.65 | 131.85 | 131.43 | -0.08% | 9,191,596 |
| Sep 17, 2024 | 131.50 | 132.43 | 131.22 | 131.96 | 131.54 | 0.55% | 7,820,720 |
| Sep 16, 2024 | 131.14 | 132.03 | 130.45 | 131.24 | 130.82 | 0.51% | 6,400,819 |
| Sep 13, 2024 | 129.82 | 131.06 | 129.56 | 130.57 | 130.15 | 1.01% | 7,913,827 |
| Sep 12, 2024 | 128.30 | 129.27 | 127.59 | 129.26 | 128.84 | 0.77% | 7,012,604 |
| Sep 11, 2024 | 127.73 | 128.43 | 125.11 | 128.27 | 127.86 | 0.18% | 7,969,929 |
| Sep 10, 2024 | 128.32 | 128.32 | 126.97 | 128.04 | 127.63 | 0.17% | 6,270,232 |
| Sep 9, 2024 | 126.96 | 128.33 | 126.92 | 127.82 | 127.41 | 1.53% | 7,283,338 |
| Sep 6, 2024 | 127.34 | 128.27 | 125.64 | 125.89 | 125.49 | -1.01% | 9,567,351 |
| Sep 5, 2024 | 128.41 | 128.56 | 126.47 | 127.18 | 126.77 | -1.17% | 8,044,545 |
| Sep 4, 2024 | 128.47 | 129.46 | 128.19 | 128.68 | 128.27 | 0.10% | 7,730,484 |
| Sep 3, 2024 | 130.81 | 131.02 | 128.06 | 128.55 | 128.14 | -2.21% | 9,332,550 |
| Aug 30, 2024 | 130.53 | 131.59 | 129.59 | 131.46 | 131.04 | 1.07% | 8,348,075 |
| Aug 29, 2024 | 129.76 | 131.20 | 129.10 | 130.07 | 129.65 | 0.70% | 8,226,169 |
| Aug 28, 2024 | 129.28 | 129.95 | 128.51 | 129.16 | 128.75 | -0.05% | 4,336,432 |
| Aug 27, 2024 | 128.95 | 129.29 | 128.51 | 129.22 | 128.81 | 0.06% | 4,000,997 |
| Aug 26, 2024 | 129.56 | 130.00 | 128.87 | 129.14 | 128.73 | -0.11% | 6,226,603 |
| Aug 23, 2024 | 128.44 | 129.58 | 128.19 | 129.28 | 128.86 | 1.00% | 5,887,991 |
| Aug 22, 2024 | 128.38 | 128.67 | 127.60 | 128.00 | 127.59 | -0.12% | 6,355,618 |
| Aug 21, 2024 | 127.69 | 128.38 | 127.54 | 128.16 | 127.75 | 0.60% | 4,989,374 |
| Aug 20, 2024 | 127.68 | 127.85 | 127.01 | 127.39 | 126.98 | -0.27% | 6,443,293 |
| Aug 19, 2024 | 127.08 | 127.78 | 126.94 | 127.74 | 127.33 | 0.61% | 3,483,000 |
| Aug 16, 2024 | 126.99 | 127.33 | 126.41 | 126.97 | 126.56 | -0.14% | 5,448,648 |
| Aug 15, 2024 | 126.65 | 127.51 | 126.30 | 127.15 | 126.74 | 1.35% | 5,717,499 |
| Aug 14, 2024 | 124.91 | 125.68 | 124.84 | 125.46 | 125.06 | 0.41% | 5,506,399 |
| Aug 13, 2024 | 124.23 | 125.05 | 123.34 | 124.95 | 124.55 | 1.05% | 7,808,313 |
| Aug 12, 2024 | 124.29 | 124.48 | 123.25 | 123.65 | 123.25 | -0.51% | 5,733,417 |
| Aug 9, 2024 | 124.10 | 124.53 | 123.00 | 124.28 | 123.88 | 0.02% | 5,891,407 |
| Aug 8, 2024 | 122.36 | 124.35 | 122.34 | 124.26 | 123.86 | 2.31% | 7,976,768 |
| Aug 7, 2024 | 123.20 | 124.23 | 121.39 | 121.46 | 121.07 | -0.48% | 8,307,803 |
| Aug 6, 2024 | 121.31 | 123.78 | 120.78 | 122.05 | 121.66 | 1.20% | 13,732,555 |
| Aug 5, 2024 | 120.38 | 121.84 | 119.17 | 120.60 | 120.21 | -1.74% | 20,011,986 |
| Aug 2, 2024 | 124.13 | 124.35 | 121.57 | 122.73 | 122.34 | -2.20% | 16,916,329 |
| Aug 1, 2024 | 127.54 | 128.56 | 124.73 | 125.49 | 125.09 | -1.85% | 17,283,232 |