Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
134.12
+0.65 (0.48%)
May 7, 2025, 4:00 PM EDT - Market closed
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 133.24 | 134.23 | 132.96 | 133.47 | 133.47 | -0.88% | 5,384,843 |
| May 5, 2025 | 133.76 | 135.45 | 133.67 | 134.65 | 134.65 | 0.05% | 4,523,354 |
| May 2, 2025 | 133.89 | 135.11 | 133.70 | 134.58 | 134.58 | 1.79% | 7,227,670 |
| May 1, 2025 | 131.78 | 133.16 | 131.25 | 132.21 | 132.21 | 0.75% | 9,338,739 |
| Apr 30, 2025 | 129.41 | 131.59 | 127.85 | 131.22 | 131.22 | 0.72% | 7,532,291 |
| Apr 29, 2025 | 129.05 | 130.54 | 128.94 | 130.28 | 130.28 | 0.65% | 5,040,622 |
| Apr 28, 2025 | 129.23 | 130.30 | 128.22 | 129.44 | 129.44 | 0.33% | 6,202,243 |
| Apr 25, 2025 | 128.71 | 129.50 | 128.10 | 129.01 | 129.01 | -0.01% | 5,826,880 |
| Apr 24, 2025 | 126.14 | 129.26 | 125.76 | 129.02 | 129.02 | 2.24% | 7,145,451 |
| Apr 23, 2025 | 128.03 | 129.13 | 125.82 | 126.19 | 126.19 | 1.25% | 9,718,348 |
| Apr 22, 2025 | 123.49 | 125.18 | 123.12 | 124.63 | 124.63 | 1.75% | 7,493,366 |
| Apr 21, 2025 | 124.09 | 124.35 | 121.14 | 122.49 | 122.49 | -2.24% | 9,083,486 |
| Apr 17, 2025 | 124.71 | 126.49 | 124.67 | 125.30 | 125.30 | 0.55% | 7,850,413 |
| Apr 16, 2025 | 125.74 | 126.43 | 123.64 | 124.62 | 124.62 | -1.37% | 8,043,549 |
| Apr 15, 2025 | 126.77 | 127.81 | 126.16 | 126.35 | 126.35 | -0.50% | 6,230,178 |
| Apr 14, 2025 | 127.19 | 127.82 | 125.92 | 126.98 | 126.98 | 1.04% | 8,060,912 |
| Apr 11, 2025 | 123.21 | 126.32 | 121.99 | 125.67 | 125.67 | 1.77% | 13,750,376 |
| Apr 10, 2025 | 124.46 | 124.98 | 119.91 | 123.49 | 123.49 | -2.58% | 26,233,976 |
| Apr 9, 2025 | 115.23 | 127.55 | 115.23 | 126.76 | 126.76 | 8.88% | 36,610,661 |
| Apr 8, 2025 | 121.04 | 121.67 | 114.64 | 116.42 | 116.42 | -0.83% | 21,272,378 |
| Apr 7, 2025 | 114.65 | 121.80 | 112.75 | 117.39 | 117.39 | -0.47% | 42,518,250 |
| Apr 4, 2025 | 122.25 | 122.68 | 117.79 | 117.94 | 117.94 | -6.29% | 28,516,353 |
| Apr 3, 2025 | 128.59 | 129.71 | 125.76 | 125.85 | 125.85 | -5.41% | 15,962,474 |
| Apr 2, 2025 | 130.31 | 133.52 | 130.26 | 133.05 | 133.05 | 0.94% | 6,397,961 |
| Apr 1, 2025 | 130.77 | 132.09 | 129.65 | 131.81 | 131.81 | 0.56% | 8,722,274 |
| Mar 31, 2025 | 129.14 | 131.85 | 128.42 | 131.07 | 131.07 | 0.71% | 9,650,165 |
| Mar 28, 2025 | 132.45 | 132.80 | 130.08 | 130.15 | 130.15 | -2.06% | 10,196,911 |
| Mar 27, 2025 | 133.56 | 134.02 | 132.27 | 132.89 | 132.89 | -0.53% | 8,413,976 |
| Mar 26, 2025 | 134.70 | 135.38 | 133.20 | 133.60 | 133.60 | -0.66% | 6,899,514 |
| Mar 25, 2025 | 134.56 | 134.94 | 133.84 | 134.49 | 134.49 | 0.15% | 5,337,191 |
| Mar 24, 2025 | 133.43 | 134.52 | 133.11 | 134.29 | 134.29 | 1.54% | 8,446,934 |
| Mar 21, 2025 | 131.81 | 132.41 | 130.98 | 132.25 | 131.85 | -0.53% | 10,036,541 |
| Mar 20, 2025 | 132.57 | 133.94 | 132.32 | 132.96 | 132.56 | -0.50% | 8,078,264 |
| Mar 19, 2025 | 132.31 | 134.39 | 132.15 | 133.63 | 133.23 | 1.33% | 8,274,853 |
| Mar 18, 2025 | 132.38 | 132.58 | 131.13 | 131.88 | 131.48 | -0.80% | 8,051,806 |
| Mar 17, 2025 | 130.94 | 133.55 | 130.80 | 132.94 | 132.54 | 1.38% | 6,918,327 |
| Mar 14, 2025 | 130.01 | 131.38 | 129.47 | 131.13 | 130.74 | 1.82% | 8,920,031 |
| Mar 13, 2025 | 129.80 | 130.40 | 128.27 | 128.78 | 128.39 | -1.02% | 10,596,970 |
| Mar 12, 2025 | 131.31 | 131.49 | 128.99 | 130.11 | 129.72 | -0.01% | 12,728,289 |
| Mar 11, 2025 | 131.85 | 132.02 | 129.42 | 130.12 | 129.73 | -1.54% | 13,177,113 |
| Mar 10, 2025 | 132.54 | 134.08 | 131.10 | 132.15 | 131.75 | -1.56% | 15,063,448 |
| Mar 7, 2025 | 131.95 | 134.60 | 131.53 | 134.25 | 133.85 | 1.17% | 17,504,512 |
| Mar 6, 2025 | 132.47 | 133.60 | 131.74 | 132.70 | 132.30 | -0.86% | 12,029,093 |
| Mar 5, 2025 | 132.24 | 134.40 | 132.10 | 133.85 | 133.45 | 1.58% | 12,117,571 |
| Mar 4, 2025 | 132.91 | 134.00 | 130.79 | 131.77 | 131.37 | -1.95% | 15,191,387 |
| Mar 3, 2025 | 137.12 | 137.64 | 133.67 | 134.39 | 133.99 | -1.42% | 12,682,993 |
| Feb 28, 2025 | 134.90 | 136.46 | 134.24 | 136.33 | 135.92 | 1.34% | 9,887,953 |
| Feb 27, 2025 | 135.31 | 136.43 | 134.35 | 134.53 | 134.13 | -0.35% | 9,624,632 |
| Feb 26, 2025 | 135.61 | 136.36 | 134.83 | 135.00 | 134.59 | 0.06% | 8,330,405 |
| Feb 25, 2025 | 134.24 | 135.40 | 133.49 | 134.92 | 134.52 | 0.51% | 9,898,767 |