State Street Industrial Select Sector SPDR ETF (XLI)

NYSEARCA: XLI · Real-Time Price · USD

166.96

+2.34 (1.42%)

At close: Oct 26, 2026, 4:00 PM EDT

167.99

+1.03 (0.62%)

Pre-market: Oct 27, 2026, 4:00 AM EDT

XLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	165.52	167.26	165.44	166.96	166.96	1.42%	6,706,708
Oct 23, 2026	165.01	165.31	162.97	164.62	164.62	-1.27%	7,239,786
Oct 22, 2026	166.90	167.36	164.77	166.73	166.73	-0.94%	10,755,427
Oct 21, 2026	168.33	168.89	167.39	168.31	168.31	0.91%	7,357,589
Oct 20, 2026	165.75	168.16	164.96	166.80	166.80	0.07%	9,612,780
Oct 19, 2026	168.38	168.48	166.53	166.68	166.68	-0.64%	5,998,578
Oct 16, 2026	168.23	169.76	167.09	167.76	167.76	-0.08%	9,293,999
Oct 15, 2026	166.60	167.95	164.66	167.89	167.89	0.51%	7,543,376
Oct 14, 2026	167.80	168.67	165.69	167.04	167.04	-0.97%	10,818,547
Oct 13, 2026	168.74	168.93	166.56	168.67	168.67	-0.28%	7,272,520
Oct 12, 2026	169.02	170.06	168.83	169.15	169.15	-0.06%	3,648,302
Oct 9, 2026	168.71	169.50	167.91	169.25	169.25	0.50%	3,835,987
Oct 8, 2026	166.92	168.66	166.58	168.40	168.40	0.33%	8,972,799
Oct 7, 2026	169.70	170.21	167.23	167.84	167.84	-2.18%	8,148,215
Oct 6, 2026	170.70	172.34	170.26	171.58	171.58	0.87%	5,730,392
Oct 5, 2026	169.64	170.83	168.15	170.10	170.10	0.09%	6,216,162
Oct 2, 2026	170.20	171.00	168.81	169.95	169.95	0.78%	6,115,266
Oct 1, 2026	167.14	169.01	166.18	168.64	168.64	0.99%	9,314,728
Sep 30, 2026	169.57	169.79	166.93	166.98	166.98	-1.27%	7,491,202
Sep 29, 2026	169.12	170.48	168.25	169.13	169.13	0.21%	6,577,068
Sep 28, 2026	169.36	169.94	167.94	168.78	168.78	-0.97%	7,721,138
Sep 25, 2026	169.53	171.03	169.03	170.43	170.43	0.95%	7,280,522
Sep 24, 2026	168.75	170.05	168.25	168.83	168.83	-0.75%	8,519,509
Sep 23, 2026	169.71	171.13	169.58	170.10	170.10	-0.10%	7,995,616
Sep 22, 2026	170.68	170.71	169.13	170.27	170.27	0.17%	7,147,580
Sep 21, 2026	170.36	170.69	168.56	169.98	169.98	0.40%	8,548,981
Sep 18, 2026	169.00	169.92	168.48	169.75	169.30	0.44%	8,563,436
Sep 17, 2026	171.51	171.51	168.66	169.01	168.56	0.18%	5,851,448
Sep 16, 2026	169.61	170.68	167.49	168.71	168.26	-0.08%	8,915,209
Sep 15, 2026	170.47	171.03	168.42	168.85	168.40	-0.64%	8,890,427
Sep 14, 2026	168.67	170.14	168.34	169.93	169.47	-1.42%	7,360,025
Sep 11, 2026	172.45	172.92	171.87	172.37	171.91	1.07%	5,577,302
Sep 10, 2026	170.83	171.68	170.00	170.55	170.09	-0.72%	7,830,393
Sep 9, 2026	173.53	174.16	171.71	171.79	171.33	-1.51%	6,411,912
Sep 8, 2026	175.14	175.71	174.27	174.42	173.95	-0.48%	6,225,467
Sep 4, 2026	174.34	175.78	174.10	175.27	174.80	0.41%	5,841,947
Sep 3, 2026	173.76	174.56	172.02	174.56	174.09	1.03%	8,340,646
Sep 2, 2026	173.34	173.34	171.62	172.78	172.32	0.03%	10,831,020
Sep 1, 2026	174.34	175.44	172.15	172.73	172.27	-1.37%	9,143,082
Aug 31, 2026	176.09	176.26	174.73	175.13	174.66	-1.13%	7,362,271
Aug 28, 2026	179.44	179.52	176.65	177.14	176.67	-0.93%	8,235,619
Aug 27, 2026	180.47	180.49	178.18	178.80	178.32	-0.85%	5,464,909
Aug 26, 2026	178.90	180.90	178.90	180.34	179.86	1.09%	8,142,608
Aug 25, 2026	180.76	180.96	178.16	178.40	177.92	-0.34%	6,567,070
Aug 24, 2026	180.09	180.30	178.36	179.00	178.52	-0.69%	5,242,909
Aug 21, 2026	180.95	181.24	179.79	180.25	179.77	0.27%	5,471,243
Aug 20, 2026	181.01	182.03	179.55	179.77	179.29	-1.20%	6,497,823
Aug 19, 2026	184.24	184.62	181.72	181.95	181.46	-0.88%	8,312,134
Aug 18, 2026	185.21	185.58	183.51	183.57	183.08	-1.48%	4,646,776
Aug 17, 2026	186.39	187.39	186.18	186.32	185.82	-0.10%	5,363,153