Skip to main content
logo
State Street Industrial Select Sector SPDR ETF (XLI)
NYSEARCA: XLI · Real-Time Price · USD
156.61
-2.59 (-1.63%)
At close: Mar 30, 2026, 4:00 PM EDT
156.30
-0.31 (-0.20%)
After-hours: Mar 30, 2026, 8:00 PM EDT

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 2026160.55160.74156.08156.61156.61-1.63%17,416,396
Mar 27, 2026160.59161.29158.85159.20159.20-1.28%13,806,619
Mar 26, 2026163.73164.61161.09161.27161.27-2.32%15,375,764
Mar 25, 2026165.86166.32164.32165.10165.100.67%12,200,314
Mar 24, 2026161.37164.56161.14164.00164.000.58%14,058,509
Mar 23, 2026164.10166.18163.02163.05163.050.85%18,508,387
Mar 20, 2026164.02164.65160.31161.67161.22-1.46%19,199,317
Mar 19, 2026163.46164.99162.25164.06163.60-0.68%17,990,084
Mar 18, 2026166.17167.17165.06165.18164.72-0.79%11,872,795
Mar 17, 2026167.22167.56165.05166.50166.030.26%12,772,836
Mar 16, 2026166.17167.14165.34166.06165.590.86%11,091,286
Mar 13, 2026166.29166.82163.73164.65164.19-0.36%15,836,161
Mar 12, 2026167.98168.12165.16165.24164.78-2.51%15,925,578
Mar 11, 2026169.73170.32168.37169.49169.01-0.31%14,287,609
Mar 10, 2026170.67172.38169.82170.02169.54-0.54%16,791,064
Mar 9, 2026168.14171.40166.17170.94170.460.59%19,492,520
Mar 6, 2026169.76170.66168.26169.94169.46-1.23%22,680,265
Mar 5, 2026174.81175.24170.21172.06171.58-2.22%21,309,968
Mar 4, 2026176.33176.93174.69175.97175.480.30%13,604,207
Mar 3, 2026176.02176.19172.67175.44174.95-1.93%20,481,283
Mar 2, 2026176.50179.31175.66178.90178.400.99%21,917,955
Feb 27, 2026175.37177.23175.03177.14176.640.25%9,692,680
Feb 26, 2026176.14176.97173.91176.70176.200.63%13,764,908
Feb 25, 2026177.56177.76174.44175.60175.11-0.78%11,757,666
Feb 24, 2026174.58177.22174.37176.98176.481.23%9,756,534
Feb 23, 2026176.41176.92174.35174.83174.34-1.35%10,566,589
Feb 20, 2026176.13178.22175.61177.23176.730.50%13,104,054
Feb 19, 2026175.06176.94174.75176.34175.850.74%13,431,103
Feb 18, 2026175.38176.00174.38175.04174.55-0.02%10,623,810
Feb 17, 2026173.92175.97173.40175.08174.590.52%13,810,820
Feb 13, 2026173.10175.31172.64174.17173.680.82%13,617,879
Feb 12, 2026175.78177.76172.45172.75172.27-1.20%18,156,993
Feb 11, 2026175.42176.75174.08174.84174.350.53%12,551,881
Feb 10, 2026173.71174.85173.43173.91173.420.12%8,820,220
Feb 9, 2026172.81174.13172.64173.70173.210.30%9,472,644
Feb 6, 2026169.89173.39169.81173.18172.692.86%11,992,055
Feb 5, 2026168.25169.32167.45168.37167.90-0.60%18,699,265
Feb 4, 2026169.98170.77167.85169.39168.920.27%21,338,399
Feb 3, 2026167.53169.80166.92168.94168.470.84%16,444,043
Feb 2, 2026165.22167.62165.06167.53167.061.26%11,466,587
Jan 30, 2026164.66166.31163.73165.44164.98-0.25%11,612,496
Jan 29, 2026165.25166.91164.05165.86165.401.05%16,332,576
Jan 28, 2026164.42165.28163.52164.14163.68-0.56%10,144,860
Jan 27, 2026164.66165.38163.71165.06164.600.41%9,439,271
Jan 26, 2026164.22164.67163.85164.38163.920.10%8,231,540
Jan 23, 2026165.50165.82163.71164.22163.76-0.77%11,673,764
Jan 22, 2026166.56167.01165.19165.50165.04-0.52%9,937,631
Jan 21, 2026164.38167.01164.17166.36165.891.73%14,068,572
Jan 20, 2026164.76165.71163.18163.53163.07-2.02%14,435,539
Jan 16, 2026166.40167.20166.12166.90166.430.68%13,483,103