Skip to main content
Industrial Select Sector SPDR Fund (XLI)
NYSEARCA: XLI · Real-Time Price · USD
138.42
+2.43 (1.79%)
Oct 11, 2024, 4:00 PM EDT - Market closed

XLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 11, 2024136.49138.47136.49138.42138.421.79%8,764,835
Oct 10, 2024136.15136.37135.53135.99135.99-0.51%5,495,633
Oct 9, 2024135.49136.78135.30136.69136.690.89%5,064,881
Oct 8, 2024135.70135.90134.96135.48135.480.22%4,980,573
Oct 7, 2024134.84135.74134.51135.18135.18-0.24%5,737,838
Oct 4, 2024135.63135.92134.27135.51135.510.70%5,797,673
Oct 3, 2024134.87135.26134.07134.57134.57-0.51%6,361,414
Oct 2, 2024135.26135.78134.69135.26135.26-0.18%5,189,889
Oct 1, 2024135.37136.16134.29135.51135.510.05%9,398,639
Sep 30, 2024134.83135.57134.04135.44135.440.45%5,321,281
Sep 27, 2024135.05135.70134.62134.83134.830.14%5,859,384
Sep 26, 2024135.06135.47134.47134.64134.640.50%6,620,703
Sep 25, 2024135.01135.15133.87133.97133.97-0.47%4,422,410
Sep 24, 2024134.01134.64133.70134.60134.600.72%7,507,910
Sep 23, 2024133.26133.86132.76133.64133.640.35%8,284,047
Sep 20, 2024133.08133.46132.44133.18132.75-0.70%10,907,553
Sep 19, 2024134.01134.37132.97134.12133.691.72%8,957,842
Sep 18, 2024132.17133.67131.65131.85131.43-0.08%9,191,596
Sep 17, 2024131.50132.43131.22131.96131.540.55%7,820,720
Sep 16, 2024131.14132.03130.45131.24130.820.51%6,400,819
Sep 13, 2024129.82131.06129.56130.57130.151.01%7,913,827
Sep 12, 2024128.30129.27127.59129.26128.840.77%7,012,604
Sep 11, 2024127.73128.43125.11128.27127.860.18%7,969,929
Sep 10, 2024128.32128.32126.97128.04127.630.17%6,270,232
Sep 9, 2024126.96128.33126.92127.82127.411.53%7,283,338
Sep 6, 2024127.34128.27125.64125.89125.49-1.01%9,567,351
Sep 5, 2024128.41128.56126.47127.18126.77-1.17%8,044,545
Sep 4, 2024128.47129.46128.19128.68128.270.10%7,730,484
Sep 3, 2024130.81131.02128.06128.55128.14-2.21%9,332,550
Aug 30, 2024130.53131.59129.59131.46131.041.07%8,348,075
Aug 29, 2024129.76131.20129.10130.07129.650.70%8,226,169
Aug 28, 2024129.28129.95128.51129.16128.75-0.05%4,336,432
Aug 27, 2024128.95129.29128.51129.22128.810.06%4,000,997
Aug 26, 2024129.56130.00128.87129.14128.73-0.11%6,226,603
Aug 23, 2024128.44129.58128.19129.28128.861.00%5,887,991
Aug 22, 2024128.38128.67127.60128.00127.59-0.12%6,355,618
Aug 21, 2024127.69128.38127.54128.16127.750.60%4,989,374
Aug 20, 2024127.68127.85127.01127.39126.98-0.27%6,443,293
Aug 19, 2024127.08127.78126.94127.74127.330.61%3,483,000
Aug 16, 2024126.99127.33126.41126.97126.56-0.14%5,448,648
Aug 15, 2024126.65127.51126.30127.15126.741.35%5,717,499
Aug 14, 2024124.91125.68124.84125.46125.060.41%5,506,399
Aug 13, 2024124.23125.05123.34124.95124.551.05%7,808,313
Aug 12, 2024124.29124.48123.25123.65123.25-0.51%5,733,417
Aug 9, 2024124.10124.53123.00124.28123.880.02%5,891,407
Aug 8, 2024122.36124.35122.34124.26123.862.31%7,976,768
Aug 7, 2024123.20124.23121.39121.46121.07-0.48%8,307,803
Aug 6, 2024121.31123.78120.78122.05121.661.20%13,732,555
Aug 5, 2024120.38121.84119.17120.60120.21-1.74%20,011,986
Aug 2, 2024124.13124.35121.57122.73122.34-2.20%16,916,329
Aug 1, 2024127.54128.56124.73125.49125.09-1.85%17,283,232
Jul 31, 2024127.92129.08127.29127.86127.451.12%10,947,569
Jul 30, 2024126.62127.34125.94126.45126.040.29%7,811,181
Jul 29, 2024126.70126.70125.68126.08125.68-0.17%8,946,624
Jul 26, 2024125.60127.19125.39126.30125.891.71%10,620,823
Jul 25, 2024123.35126.10123.03124.18123.780.80%14,738,964
Jul 24, 2024125.28125.53123.07123.19122.79-2.15%11,370,794
Jul 23, 2024125.51126.59125.44125.90125.50-0.19%9,433,055
Jul 22, 2024125.46126.23124.48126.14125.731.02%8,335,023
Jul 19, 2024125.84126.10124.59124.87124.47-0.55%9,955,265
Jul 18, 2024126.54127.81125.38125.56125.16-0.78%9,267,893
Jul 17, 2024127.63127.90126.52126.55126.14-1.28%14,511,177
Jul 16, 2024125.44128.31125.43128.19127.782.49%15,501,435
Jul 15, 2024124.55125.66124.28125.07124.670.72%9,680,754
Jul 12, 2024124.18124.91123.87124.18123.780.58%10,565,175
Jul 11, 2024122.24123.91122.06123.47123.071.27%11,119,824
Jul 10, 2024121.01121.96120.76121.92121.530.89%6,930,874
Jul 9, 2024121.43121.62120.81120.84120.45-0.44%4,617,857
Jul 8, 2024121.56122.21121.00121.37120.980.12%7,405,651
Jul 5, 2024121.63121.63120.25121.22120.83-0.36%6,367,106
Jul 3, 2024121.36122.10121.15121.66121.270.36%5,467,693
Jul 2, 2024120.38121.26120.29121.22120.830.55%6,789,098
Jul 1, 2024122.44122.69120.29120.56120.17-1.07%10,008,559
Jun 28, 2024122.16122.96121.28121.87121.480.04%9,796,383
Jun 27, 2024121.81122.05121.38121.82121.430.11%4,804,094
Jun 26, 2024121.86121.88121.21121.69121.30-0.27%7,350,500
Jun 25, 2024122.97122.97121.45122.02121.63-0.85%11,365,647
Jun 24, 2024122.88124.21122.61123.07122.670.08%8,650,688
Jun 21, 2024123.21123.28121.92122.97122.16-0.21%8,231,075
Jun 20, 2024123.01123.56122.74123.23122.420.06%6,350,738
Jun 18, 2024122.46123.16122.23123.15122.340.54%8,176,569
Jun 17, 2024120.73122.69120.54122.49121.681.11%12,522,104
Jun 14, 2024121.33121.33119.66121.15120.35-1.01%15,315,753
Jun 13, 2024123.00123.07121.34122.38121.57-0.64%8,056,073
Jun 12, 2024123.14123.89122.63123.17122.360.95%11,106,940
Jun 11, 2024122.05122.17121.20122.01121.20-0.57%11,216,986
Jun 10, 2024122.15122.88122.09122.71121.900.31%6,642,646
Jun 7, 2024121.89123.14121.58122.33121.520.11%7,036,253
Jun 6, 2024122.79123.09121.72122.20121.39-0.59%6,523,878
Jun 5, 2024122.16122.95121.44122.93122.121.01%8,666,035
Jun 4, 2024121.75122.23121.01121.70120.90-0.25%10,061,456
Jun 3, 2024123.91123.96120.87122.00121.19-1.22%15,241,012
May 31, 2024122.32123.56121.33123.51122.691.21%9,703,498
May 30, 2024121.36122.12121.33122.03121.220.68%7,816,700
May 29, 2024121.90121.99121.10121.20120.40-1.42%16,725,409
May 28, 2024124.41124.41122.53122.94122.13-1.22%8,525,837
May 24, 2024124.30124.73123.79124.46123.640.51%7,556,872
May 23, 2024125.61125.68123.60123.83123.01-1.18%9,078,387
May 22, 2024124.97125.63124.63125.31124.480.12%7,910,476
May 21, 2024125.34125.36124.84125.16124.33-0.33%6,010,008