Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
151.58
-1.22 (-0.80%)
Sep 12, 2025, 4:00 PM EDT - Market closed

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 2025152.48152.84151.49151.58151.58-0.80%8,884,230
Sep 11, 2025151.44153.27151.22152.80152.800.95%17,820,576
Sep 10, 2025150.50151.84150.47151.36151.360.74%16,515,040
Sep 9, 2025151.00151.01149.33150.25150.25-0.67%12,179,379
Sep 8, 2025151.13151.54150.11151.27151.270.23%11,647,484
Sep 5, 2025151.75152.08149.40150.93150.93-0.37%16,780,980
Sep 4, 2025150.08151.52149.68151.49151.491.13%10,148,910
Sep 3, 2025150.52150.62149.10149.80149.80-0.50%11,496,248
Sep 2, 2025150.42150.72149.61150.56150.56-0.95%9,798,684
Aug 29, 2025153.19153.31151.41152.01152.01-0.92%8,806,439
Aug 28, 2025153.65153.75152.84153.42153.420.18%7,166,861
Aug 27, 2025153.10153.40152.85153.15153.15-0.01%5,876,411
Aug 26, 2025151.67153.32151.61153.17153.171.03%6,927,530
Aug 25, 2025152.88153.39151.59151.61151.61-1.00%6,869,066
Aug 22, 2025151.50154.20151.45153.14153.141.63%9,299,106
Aug 21, 2025151.00151.39150.42150.68150.68-0.36%7,679,830
Aug 20, 2025151.20151.58150.27151.22151.22-0.09%9,549,574
Aug 19, 2025151.20152.30150.75151.36151.360.22%9,035,363
Aug 18, 2025150.45151.19150.30151.03151.030.39%7,342,153
Aug 15, 2025150.98151.26150.33150.44150.44-0.46%8,795,989
Aug 14, 2025151.45151.90150.85151.13151.13-0.89%9,516,399
Aug 13, 2025152.33152.57150.74152.48152.480.38%12,787,183
Aug 12, 2025150.97151.96150.68151.90151.901.04%9,518,325
Aug 11, 2025150.85150.94149.98150.34150.34-0.32%9,643,517
Aug 8, 2025151.15151.79150.44150.83150.830.08%9,124,955
Aug 7, 2025151.78151.84149.79150.71150.71-0.15%11,095,074
Aug 6, 2025150.95151.25149.81150.93150.930.08%10,736,769
Aug 5, 2025150.89151.60149.78150.81150.81-0.21%12,724,813
Aug 4, 2025150.26151.27150.12151.12151.120.92%11,355,636
Aug 1, 2025149.95150.35148.13149.74149.74-1.49%19,191,996
Jul 31, 2025151.51153.07151.51152.01152.010.01%16,520,525
Jul 30, 2025152.54152.84151.29152.00152.00-0.49%13,795,687
Jul 29, 2025154.55154.60152.24152.75152.75-1.14%13,546,495
Jul 28, 2025155.07155.15154.07154.51154.51-0.31%9,214,824
Jul 25, 2025153.94155.06153.36154.99154.990.99%9,376,677
Jul 24, 2025153.57154.59153.05153.47153.47-0.17%11,695,649
Jul 23, 2025152.28153.81152.04153.73153.731.79%14,747,528
Jul 22, 2025150.13151.32149.71151.02151.020.24%15,053,947
Jul 21, 2025151.93152.04150.60150.66150.66-0.53%10,089,287
Jul 18, 2025152.27152.48150.79151.46151.46-0.22%10,201,927
Jul 17, 2025150.98151.98150.81151.80151.800.92%13,374,380
Jul 16, 2025150.30150.52148.39150.41150.410.35%9,998,324
Jul 15, 2025151.48151.48149.86149.88149.88-0.75%10,278,663
Jul 14, 2025150.19151.14149.90151.01151.010.54%9,070,028
Jul 11, 2025149.99150.61149.62150.20150.20-0.36%7,065,296
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