Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
150.56
-1.45 (-0.95%)
At close: Sep 2, 2025, 4:00 PM
150.46
-0.10 (-0.07%)
Pre-market: Sep 3, 2025, 4:00 AM EDT
XLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 150.42 | 150.72 | 149.61 | 150.56 | 150.56 | -0.95% | 9,783,951 |
| Aug 29, 2025 | 153.19 | 153.31 | 151.41 | 152.01 | 152.01 | -0.92% | 8,806,439 |
| Aug 28, 2025 | 153.65 | 153.75 | 152.84 | 153.42 | 153.42 | 0.18% | 7,166,861 |
| Aug 27, 2025 | 153.10 | 153.40 | 152.85 | 153.15 | 153.15 | -0.01% | 5,876,411 |
| Aug 26, 2025 | 151.67 | 153.32 | 151.61 | 153.17 | 153.17 | 1.03% | 6,927,530 |
| Aug 25, 2025 | 152.88 | 153.39 | 151.59 | 151.61 | 151.61 | -1.00% | 6,869,066 |
| Aug 22, 2025 | 151.50 | 154.20 | 151.45 | 153.14 | 153.14 | 1.63% | 9,299,106 |
| Aug 21, 2025 | 151.00 | 151.39 | 150.42 | 150.68 | 150.68 | -0.36% | 7,679,830 |
| Aug 20, 2025 | 151.20 | 151.58 | 150.27 | 151.22 | 151.22 | -0.09% | 9,549,574 |
| Aug 19, 2025 | 151.20 | 152.30 | 150.75 | 151.36 | 151.36 | 0.22% | 9,035,363 |
| Aug 18, 2025 | 150.45 | 151.19 | 150.30 | 151.03 | 151.03 | 0.39% | 7,342,153 |
| Aug 15, 2025 | 150.98 | 151.26 | 150.33 | 150.44 | 150.44 | -0.46% | 8,795,989 |
| Aug 14, 2025 | 151.45 | 151.90 | 150.85 | 151.13 | 151.13 | -0.89% | 9,516,399 |
| Aug 13, 2025 | 152.33 | 152.57 | 150.74 | 152.48 | 152.48 | 0.38% | 12,787,183 |
| Aug 12, 2025 | 150.97 | 151.96 | 150.68 | 151.90 | 151.90 | 1.04% | 9,518,325 |
| Aug 11, 2025 | 150.85 | 150.94 | 149.98 | 150.34 | 150.34 | -0.32% | 9,643,517 |
| Aug 8, 2025 | 151.15 | 151.79 | 150.44 | 150.83 | 150.83 | 0.08% | 9,124,955 |
| Aug 7, 2025 | 151.78 | 151.84 | 149.79 | 150.71 | 150.71 | -0.15% | 11,095,074 |
| Aug 6, 2025 | 150.95 | 151.25 | 149.81 | 150.93 | 150.93 | 0.08% | 10,736,769 |
| Aug 5, 2025 | 150.89 | 151.60 | 149.78 | 150.81 | 150.81 | -0.21% | 12,724,813 |
| Aug 4, 2025 | 150.26 | 151.27 | 150.12 | 151.12 | 151.12 | 0.92% | 11,355,636 |
| Aug 1, 2025 | 149.95 | 150.35 | 148.13 | 149.74 | 149.74 | -1.49% | 19,191,996 |
| Jul 31, 2025 | 151.51 | 153.07 | 151.51 | 152.01 | 152.01 | 0.01% | 16,520,525 |
| Jul 30, 2025 | 152.54 | 152.84 | 151.29 | 152.00 | 152.00 | -0.49% | 13,795,687 |
| Jul 29, 2025 | 154.55 | 154.60 | 152.24 | 152.75 | 152.75 | -1.14% | 13,546,495 |
| Jul 28, 2025 | 155.07 | 155.15 | 154.07 | 154.51 | 154.51 | -0.31% | 9,214,824 |
| Jul 25, 2025 | 153.94 | 155.06 | 153.36 | 154.99 | 154.99 | 0.99% | 9,376,677 |
| Jul 24, 2025 | 153.57 | 154.59 | 153.05 | 153.47 | 153.47 | -0.17% | 11,695,649 |
| Jul 23, 2025 | 152.28 | 153.81 | 152.04 | 153.73 | 153.73 | 1.79% | 14,747,528 |
| Jul 22, 2025 | 150.13 | 151.32 | 149.71 | 151.02 | 151.02 | 0.24% | 15,053,947 |
| Jul 21, 2025 | 151.93 | 152.04 | 150.60 | 150.66 | 150.66 | -0.53% | 10,089,287 |
| Jul 18, 2025 | 152.27 | 152.48 | 150.79 | 151.46 | 151.46 | -0.22% | 10,201,927 |
| Jul 17, 2025 | 150.98 | 151.98 | 150.81 | 151.80 | 151.80 | 0.92% | 13,374,380 |
| Jul 16, 2025 | 150.30 | 150.52 | 148.39 | 150.41 | 150.41 | 0.35% | 9,998,324 |
| Jul 15, 2025 | 151.48 | 151.48 | 149.86 | 149.88 | 149.88 | -0.75% | 10,278,663 |
| Jul 14, 2025 | 150.19 | 151.14 | 149.90 | 151.01 | 151.01 | 0.54% | 9,070,028 |
| Jul 11, 2025 | 149.99 | 150.61 | 149.62 | 150.20 | 150.20 | -0.36% | 7,065,296 |
| Jul 10, 2025 | 150.07 | 151.26 | 150.01 | 150.74 | 150.74 | 0.56% | 12,386,050 |
| Jul 9, 2025 | 149.87 | 150.04 | 148.90 | 149.90 | 149.90 | 0.70% | 10,173,626 |
| Jul 8, 2025 | 148.91 | 149.31 | 148.14 | 148.86 | 148.86 | -0.03% | 10,845,500 |
| Jul 7, 2025 | 149.40 | 149.82 | 147.87 | 148.90 | 148.90 | -0.35% | 10,687,731 |
| Jul 3, 2025 | 148.67 | 149.54 | 148.55 | 149.42 | 149.42 | 0.85% | 4,864,902 |
| Jul 2, 2025 | 147.79 | 148.16 | 147.30 | 148.16 | 148.16 | 0.10% | 11,061,850 |
| Jul 1, 2025 | 147.16 | 148.36 | 146.91 | 148.01 | 148.01 | 0.33% | 13,189,145 |
| Jun 30, 2025 | 147.06 | 147.73 | 146.58 | 147.52 | 147.52 | 0.50% | 10,914,699 |
| Jun 27, 2025 | 145.76 | 147.43 | 145.43 | 146.79 | 146.79 | 1.00% | 13,380,945 |
| Jun 26, 2025 | 144.41 | 145.51 | 144.10 | 145.34 | 145.34 | 1.08% | 9,728,657 |
| Jun 25, 2025 | 145.16 | 145.24 | 143.46 | 143.78 | 143.78 | -0.88% | 9,751,624 |
| Jun 24, 2025 | 144.63 | 145.30 | 143.82 | 145.06 | 145.06 | 0.83% | 11,518,370 |
| Jun 23, 2025 | 142.20 | 143.94 | 141.28 | 143.86 | 143.86 | 1.05% | 15,902,375 |