Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
142.60
-0.71 (-0.50%)
At close: May 28, 2025, 4:00 PM
144.29
+1.69 (1.19%)
Pre-market: May 29, 2025, 4:23 AM EDT
XLI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 143.53 | 143.79 | 142.40 | 142.60 | 142.60 | -0.50% | 8,998,481 |
May 27, 2025 | 142.49 | 143.43 | 141.70 | 143.31 | 143.31 | 1.76% | 11,862,318 |
May 23, 2025 | 139.69 | 141.34 | 139.63 | 140.83 | 140.83 | -0.33% | 8,233,228 |
May 22, 2025 | 141.06 | 142.16 | 140.53 | 141.29 | 141.29 | -0.02% | 8,993,181 |
May 21, 2025 | 142.98 | 143.39 | 141.11 | 141.32 | 141.32 | -1.69% | 9,600,479 |
May 20, 2025 | 143.69 | 144.46 | 143.19 | 143.75 | 143.75 | -0.36% | 6,825,769 |
May 19, 2025 | 142.39 | 144.39 | 142.39 | 144.27 | 144.27 | 0.34% | 5,459,238 |
May 16, 2025 | 142.38 | 143.78 | 141.91 | 143.78 | 143.78 | 1.14% | 5,384,176 |
May 15, 2025 | 141.00 | 142.38 | 140.80 | 142.16 | 142.16 | 1.11% | 5,761,914 |
May 14, 2025 | 141.19 | 141.42 | 140.20 | 140.60 | 140.60 | -0.48% | 6,517,957 |
May 13, 2025 | 140.75 | 142.18 | 140.59 | 141.28 | 141.28 | 0.70% | 9,795,222 |
May 12, 2025 | 140.31 | 140.35 | 138.98 | 140.30 | 140.30 | 3.08% | 8,322,008 |
May 9, 2025 | 136.27 | 136.56 | 135.20 | 136.11 | 136.11 | 0.08% | 4,541,551 |
May 8, 2025 | 135.19 | 137.35 | 134.94 | 136.00 | 136.00 | 1.38% | 7,914,977 |
May 7, 2025 | 133.87 | 134.74 | 133.42 | 134.15 | 134.15 | 0.51% | 5,304,684 |
May 6, 2025 | 133.24 | 134.23 | 132.96 | 133.47 | 133.47 | -0.88% | 5,404,111 |
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 |