Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
150.74
+0.84 (0.56%)
At close: Jul 10, 2025, 4:00 PM
149.85
-0.89 (-0.59%)
Pre-market: Jul 11, 2025, 7:19 AM EDT

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025150.07151.26150.01150.74150.740.56%12,386,050
Jul 9, 2025149.87150.04148.90149.90149.900.70%10,173,626
Jul 8, 2025148.91149.31148.14148.86148.86-0.03%10,845,500
Jul 7, 2025149.40149.82147.87148.90148.90-0.35%10,687,731
Jul 3, 2025148.67149.54148.55149.42149.420.85%4,864,902
Jul 2, 2025147.79148.16147.30148.16148.160.10%11,061,850
Jul 1, 2025147.16148.36146.91148.01148.010.33%13,189,145
Jun 30, 2025147.06147.73146.58147.52147.520.50%10,914,699
Jun 27, 2025145.76147.43145.43146.79146.791.00%13,380,945
Jun 26, 2025144.41145.51144.10145.34145.341.08%9,728,657
Jun 25, 2025145.16145.24143.46143.78143.78-0.88%9,751,624
Jun 24, 2025144.63145.30143.82145.06145.060.83%11,518,370
Jun 23, 2025142.20143.94141.28143.86143.861.05%15,902,375
Jun 20, 2025143.08143.42141.89142.37141.940.11%13,985,281
Jun 18, 2025142.69143.66142.12142.21141.79-0.24%14,008,947
Jun 17, 2025143.10143.58142.35142.55142.12-0.75%12,654,492
Jun 16, 2025143.50144.53143.33143.63143.200.69%13,711,235
Jun 13, 2025142.84143.92142.22142.65142.22-0.84%14,060,516
Jun 12, 2025143.12143.98142.96143.86143.43-0.26%13,097,397
Jun 11, 2025144.30144.69142.84144.24143.810.05%15,837,337
Jun 10, 2025145.08145.08143.41144.17143.74-0.44%15,625,648
Jun 9, 2025145.31145.52144.52144.80144.37-0.09%9,162,862
Jun 6, 2025145.00145.56144.47144.93144.500.84%11,289,254
Jun 5, 2025144.27144.35143.17143.72143.29-0.07%13,814,347
Jun 4, 2025144.09144.57143.81143.82143.390.06%7,975,889
Jun 3, 2025142.61143.83142.55143.74143.310.77%10,896,856
Jun 2, 2025142.63142.70140.84142.64142.21-0.13%12,641,358
May 30, 2025142.59143.32141.56142.82142.390.06%14,254,857
May 29, 2025143.19143.29141.72142.73142.300.09%12,106,694
May 28, 2025143.53143.79142.40142.60142.17-0.50%9,058,310
May 27, 2025142.49143.43141.70143.31142.881.76%11,862,318
May 23, 2025139.69141.34139.63140.83140.41-0.33%8,233,228
May 22, 2025141.06142.16140.53141.29140.87-0.02%8,993,181
May 21, 2025142.98143.39141.11141.32140.90-1.69%9,600,479
May 20, 2025143.69144.46143.19143.75143.32-0.36%6,825,769
May 19, 2025142.39144.39142.39144.27143.840.34%5,459,238
May 16, 2025142.38143.78141.91143.78143.351.14%5,384,176
May 15, 2025141.00142.38140.80142.16141.741.11%5,761,914
May 14, 2025141.19141.42140.20140.60140.18-0.48%6,517,957
May 13, 2025140.75142.18140.59141.28140.860.70%9,795,222
May 12, 2025140.31140.35138.98140.30139.883.08%8,322,008
May 9, 2025136.27136.56135.20136.11135.700.08%4,541,551
May 8, 2025135.19137.35134.94136.00135.591.38%7,914,977
May 7, 2025133.87134.74133.42134.15133.750.51%5,304,684
May 6, 2025133.24134.23132.96133.47133.07-0.88%5,404,111
May 5, 2025133.76135.45133.67134.65134.250.05%4,523,354
May 2, 2025133.89135.11133.70134.58134.181.79%7,227,670
May 1, 2025131.78133.16131.25132.21131.810.75%9,338,739
Apr 30, 2025129.41131.59127.85131.22130.830.72%7,532,291
Apr 29, 2025129.05130.54128.94130.28129.890.65%5,040,622